American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 69.07 | 83.50 | 86.75 | 0.00 | - | 3 | 2 | 122.75% |
| AXP240517C00155000 | 2024-03-15 12:21PM EDT | 155.00 | 65.80 | 62.00 | 65.40 | 0.00 | - | 3 | 4 | 0.00% |
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 160.00 | 59.02 | 73.05 | 76.25 | 0.00 | - | 3 | 3 | 96.24% |
| AXP240517C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.79 | 67.50 | 72.00 | 0.00 | - | - | 1 | 92.19% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 170.00 | 66.53 | 62.50 | 66.50 | 0.00 | - | 30 | 31 | 78.96% |
| AXP240517C00175000 | 2024-04-16 2:34PM EDT | 175.00 | 44.55 | 57.45 | 62.00 | 0.00 | - | 29 | 30 | 78.47% |
| AXP240517C00180000 | 2024-04-24 11:39AM EDT | 180.00 | 59.92 | 52.80 | 56.75 | 0.00 | - | 17 | 84 | 73.14% |
| AXP240517C00185000 | 2024-04-25 12:35PM EDT | 185.00 | 53.04 | 48.35 | 51.65 | 0.00 | - | 4 | 100 | 70.85% |
| AXP240517C00190000 | 2024-04-23 10:20AM EDT | 190.00 | 48.69 | 42.70 | 46.95 | +1.69 | +3.60% | 1 | 30 | 61.52% |
| AXP240517C00195000 | 2024-04-25 9:56AM EDT | 195.00 | 42.47 | 38.75 | 41.65 | 0.00 | - | 1 | 46 | 60.74% |
| AXP240517C00200000 | 2024-04-26 9:52AM EDT | 200.00 | 37.22 | 33.90 | 36.70 | 0.00 | - | 4 | 382 | 55.40% |
| AXP240517C00207500 | 2024-04-22 12:22PM EDT | 207.50 | 25.85 | 25.70 | 29.30 | 0.00 | - | - | 6 | 58.77% |
| AXP240517C00210000 | 2024-04-29 10:08AM EDT | 210.00 | 27.81 | 23.50 | 26.85 | 0.00 | - | 31 | 292 | 55.29% |
| AXP240517C00215000 | 2024-04-29 9:30AM EDT | 215.00 | 22.44 | 18.45 | 20.70 | 0.00 | - | 7 | 8 | 38.89% |
| AXP240517C00220000 | 2024-04-30 1:16PM EDT | 220.00 | 17.03 | 14.55 | 15.55 | -2.17 | -11.30% | 2 | 1,136 | 30.59% |
| AXP240517C00222500 | 2024-04-30 2:17PM EDT | 222.50 | 14.55 | 11.30 | 13.30 | -0.65 | -4.28% | 2 | 7 | 28.69% |
| AXP240517C00225000 | 2024-04-25 11:10AM EDT | 225.00 | 13.40 | 10.80 | 11.20 | 0.00 | - | - | 117 | 27.33% |
| AXP240517C00227500 | 2024-04-30 12:36PM EDT | 227.50 | 10.49 | 8.80 | 9.20 | -1.21 | -10.34% | 3 | 74 | 25.97% |
| AXP240517C00230000 | 2024-04-30 3:57PM EDT | 230.00 | 7.25 | 7.05 | 7.30 | -3.72 | -33.91% | 835 | 2,778 | 24.48% |
| AXP240517C00232500 | 2024-04-30 3:55PM EDT | 232.50 | 5.80 | 5.45 | 5.70 | -2.34 | -28.75% | 56 | 108 | 23.69% |
| AXP240517C00235000 | 2024-04-30 3:57PM EDT | 235.00 | 4.24 | 4.05 | 4.25 | -2.31 | -35.27% | 72 | 270 | 22.72% |
| AXP240517C00237500 | 2024-04-30 3:57PM EDT | 237.50 | 3.14 | 2.96 | 3.10 | -2.46 | -43.93% | 72 | 260 | 22.17% |
| AXP240517C00240000 | 2024-04-30 3:30PM EDT | 240.00 | 2.06 | 2.06 | 2.20 | -2.14 | -50.95% | 293 | 1,471 | 21.81% |
| AXP240517C00242500 | 2024-04-30 3:37PM EDT | 242.50 | 1.39 | 1.41 | 1.52 | -1.57 | -53.04% | 152 | 291 | 21.58% |
| AXP240517C00245000 | 2024-04-30 3:05PM EDT | 245.00 | 0.98 | 0.88 | 1.01 | -1.28 | -56.64% | 17 | 230 | 21.36% |
| AXP240517C00247500 | 2024-04-30 3:04PM EDT | 247.50 | 0.65 | 0.55 | 0.67 | -0.94 | -59.12% | 8 | 166 | 21.39% |
| AXP240517C00250000 | 2024-04-30 3:14PM EDT | 250.00 | 0.39 | 0.35 | 0.45 | -0.68 | -63.55% | 37 | 807 | 21.63% |
| AXP240517C00255000 | 2024-04-30 3:25PM EDT | 255.00 | 0.20 | 0.10 | 0.21 | -0.18 | -47.37% | 3 | 83 | 22.41% |
| AXP240517C00260000 | 2024-04-30 3:14PM EDT | 260.00 | 0.07 | 0.04 | 0.13 | -0.11 | -61.11% | 13 | 219 | 24.32% |
| AXP240517C00265000 | 2024-04-30 9:48AM EDT | 265.00 | 0.10 | 0.01 | 0.09 | +0.01 | +11.11% | 1 | 28 | 26.47% |
| AXP240517C00270000 | 2024-04-26 1:16PM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 191 | 34.96% |
| AXP240517C00280000 | 2024-04-24 10:20AM EDT | 280.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 17 | 51.76% |
| AXP240517C00285000 | 2024-04-24 10:20AM EDT | 285.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 8 | 55.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00110000 | 2024-03-15 9:33AM EDT | 110.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 5 | 10 | 160.74% |
| AXP240517P00140000 | 2024-03-04 4:40PM EDT | 140.00 | 0.12 | 0.03 | 1.71 | 0.00 | - | 2 | 0 | 132.72% |
| AXP240517P00145000 | 2024-03-04 4:38PM EDT | 145.00 | 0.19 | 0.00 | 1.71 | 0.00 | - | 2 | 0 | 124.46% |
| AXP240517P00150000 | 2024-04-22 3:43PM EDT | 150.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 101.17% |
| AXP240517P00155000 | 2024-04-17 3:10PM EDT | 155.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 537 | 94.63% |
| AXP240517P00160000 | 2024-04-22 10:17AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 88.18% |
| AXP240517P00165000 | 2024-04-18 2:56PM EDT | 165.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 72.95% |
| AXP240517P00170000 | 2024-04-24 2:49PM EDT | 170.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 8 | 48 | 72.36% |
| AXP240517P00175000 | 2024-04-25 9:58AM EDT | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 196 | 70.02% |
| AXP240517P00180000 | 2024-04-29 1:56PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 25.00% |
| AXP240517P00185000 | 2024-04-25 9:58AM EDT | 185.00 | 0.19 | 0.02 | 0.75 | 0.00 | - | 2 | 199 | 58.74% |
| AXP240517P00190000 | 2024-04-30 12:06PM EDT | 190.00 | 0.09 | 0.03 | 0.12 | -0.01 | -10.00% | 1 | 833 | 43.95% |
| AXP240517P00195000 | 2024-04-24 11:30AM EDT | 195.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 2 | 170 | 39.55% |
| AXP240517P00200000 | 2024-04-29 11:45AM EDT | 200.00 | 0.15 | 0.07 | 0.17 | 0.00 | - | 1 | 839 | 36.33% |
| AXP240517P00205000 | 2024-04-23 11:25AM EDT | 205.00 | 0.19 | 0.03 | 0.22 | 0.00 | - | - | 5 | 32.86% |
| AXP240517P00207500 | 2024-04-25 10:50AM EDT | 207.50 | 0.23 | 0.19 | 0.25 | 0.00 | - | - | 2 | 31.08% |
| AXP240517P00210000 | 2024-04-30 3:38PM EDT | 210.00 | 0.24 | 0.22 | 0.29 | +0.01 | +4.35% | 18 | 1,857 | 29.35% |
| AXP240517P00212500 | 2024-04-30 1:37PM EDT | 212.50 | 0.23 | 0.29 | 0.35 | -0.02 | -8.00% | 28 | 355 | 27.83% |
| AXP240517P00215000 | 2024-04-30 12:10PM EDT | 215.00 | 0.27 | 0.36 | 0.44 | -0.08 | -22.86% | 2 | 37 | 26.47% |
| AXP240517P00217500 | 2024-04-30 3:15PM EDT | 217.50 | 0.44 | 0.47 | 0.56 | +0.08 | +22.22% | 37 | 492 | 25.15% |
| AXP240517P00220000 | 2024-04-30 3:44PM EDT | 220.00 | 0.67 | 0.64 | 0.74 | +0.24 | +55.81% | 295 | 2,650 | 24.05% |
| AXP240517P00222500 | 2024-04-30 3:44PM EDT | 222.50 | 0.94 | 0.91 | 0.99 | +0.28 | +42.42% | 137 | 60 | 23.00% |
| AXP240517P00225000 | 2024-04-30 3:33PM EDT | 225.00 | 1.25 | 1.24 | 1.34 | +0.41 | +48.81% | 64 | 239 | 22.03% |
| AXP240517P00227500 | 2024-04-30 3:38PM EDT | 227.50 | 1.75 | 1.75 | 1.96 | +0.67 | +62.04% | 52 | 568 | 21.96% |
| AXP240517P00230000 | 2024-04-30 3:51PM EDT | 230.00 | 2.36 | 2.44 | 2.53 | +0.92 | +63.89% | 824 | 1,670 | 20.66% |
| AXP240517P00232500 | 2024-04-30 3:51PM EDT | 232.50 | 3.22 | 3.30 | 3.45 | +1.18 | +57.84% | 102 | 181 | 20.19% |
| AXP240517P00235000 | 2024-04-30 3:36PM EDT | 235.00 | 4.45 | 4.35 | 4.60 | +1.81 | +68.56% | 292 | 901 | 19.73% |
| AXP240517P00237500 | 2024-04-30 3:38PM EDT | 237.50 | 5.91 | 5.70 | 6.00 | +2.34 | +65.55% | 198 | 838 | 19.30% |
| AXP240517P00240000 | 2024-04-30 3:53PM EDT | 240.00 | 7.70 | 7.30 | 7.60 | +2.79 | +56.82% | 136 | 271 | 18.64% |
| AXP240517P00242500 | 2024-04-30 12:26PM EDT | 242.50 | 7.35 | 9.20 | 9.50 | -0.15 | -2.00% | 77 | 143 | 18.38% |
| AXP240517P00245000 | 2024-04-24 2:52PM EDT | 245.00 | 7.75 | 11.20 | 12.25 | 0.00 | - | - | 6 | 23.32% |
| AXP240517P00247500 | 2024-04-29 1:03PM EDT | 247.50 | 11.03 | 13.25 | 14.65 | 0.00 | - | 100 | 101 | 25.66% |
| AXP240517P00250000 | 2024-04-26 3:55PM EDT | 250.00 | 14.50 | 14.80 | 16.80 | 0.00 | - | 1 | 7 | 25.56% |
© 2024 Yahoo. All rights reserved.