AXP - American Express Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240621C000750002023-05-15 11:03AM EDT75.0077.0099.05101.650.00-1262.11%
AXP240621C000800002022-10-27 1:06PM EDT80.0075.0579.1581.400.00-400.00%
AXP240621C000850002023-05-02 12:52PM EDT85.0071.7379.5582.250.00-1110.00%
AXP240621C000900002023-01-11 11:03AM EDT90.0069.1092.6594.750.00--479.07%
AXP240621C000950002022-11-21 2:08PM EDT95.0067.2759.6562.000.00-220.00%
AXP240621C001000002023-03-16 10:19AM EDT100.0063.5068.6570.600.00-110.00%
AXP240621C001050002023-06-06 10:42AM EDT105.0071.7072.7574.050.00-31450.61%
AXP240621C001100002023-06-05 1:48PM EDT110.0064.9068.5069.750.00-12150.79%
AXP240621C001150002023-06-05 11:46AM EDT115.0059.9563.8565.900.00-55350.09%
AXP240621C001200002023-06-06 10:17AM EDT120.0058.8059.7061.100.00-95646.97%
AXP240621C001250002023-04-27 10:25AM EDT125.0044.0842.1043.300.00-1680.00%
AXP240621C001300002023-06-06 1:07PM EDT130.0052.0551.4052.750.00-27843.54%
AXP240621C001350002023-06-05 12:14PM EDT135.0044.2047.8049.100.00-47542.70%
AXP240621C001400002023-06-02 2:54PM EDT140.0041.6044.0045.200.00-211341.22%
AXP240621C001450002023-05-18 3:40PM EDT145.0025.6840.1041.250.00-23239.53%
AXP240621C001500002023-05-18 3:40PM EDT150.0022.7136.8537.700.00-14838.39%
AXP240621C001550002023-06-02 3:47PM EDT155.0030.6033.4534.150.00-116337.09%
AXP240621C001600002023-06-01 11:18AM EDT160.0021.6329.6531.150.00-89936.47%
AXP240621C001650002023-06-02 3:19PM EDT165.0024.6426.6527.300.00-1051234.37%
AXP240621C001700002023-06-06 1:18PM EDT170.0023.7323.7024.450.00-116933.58%
AXP240621C001750002023-06-05 3:26PM EDT175.0017.7720.6521.700.00-127932.72%
AXP240621C001800002023-06-06 10:38AM EDT180.0017.3517.2519.600.00-115732.57%
AXP240621C001850002023-06-06 2:04PM EDT185.0015.5515.3516.600.00-123630.91%
AXP240621C001900002023-06-02 1:47PM EDT190.0012.7513.3515.050.00-2218431.08%
AXP240621C001950002023-06-06 10:38AM EDT195.0011.2011.9012.500.00-623629.58%
AXP240621C002000002023-06-02 2:29PM EDT200.009.1010.1510.650.00-2434628.85%
AXP240621C002100002023-06-06 2:45PM EDT210.007.247.257.750.00-2834127.87%
AXP240621C002200002023-06-06 1:04PM EDT220.005.205.055.500.00-22727.01%
AXP240621C002300002023-06-06 2:53PM EDT230.003.503.104.100.00-320126.90%
AXP240621C002400002023-06-06 12:20PM EDT240.002.202.222.740.00-12726.04%
AXP240621C002500002023-06-05 11:28AM EDT250.001.160.001.990.00-313925.97%
AXP240621C002600002023-05-12 9:31AM EDT260.000.350.761.430.00-2725.89%
AXP240621C002700002023-06-05 12:41PM EDT270.000.550.271.020.00-22425.79%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240621P000700002023-05-24 11:08AM EDT70.000.860.001.010.00-146451.59%
AXP240621P000750002023-05-09 3:22PM EDT75.001.170.031.190.00-11649.63%
AXP240621P000800002023-06-02 12:07PM EDT80.000.750.141.380.00-205847.68%
AXP240621P000850002023-05-23 2:11PM EDT85.001.490.271.250.00-1224043.43%
AXP240621P000900002023-06-02 12:45PM EDT90.001.310.481.800.00-1012643.84%
AXP240621P000950002023-06-05 3:46PM EDT95.001.500.652.120.00-51742.42%
AXP240621P001000002023-06-02 12:45PM EDT100.001.910.982.320.00-105540.31%
AXP240621P001050002023-05-31 9:42AM EDT105.002.881.442.530.00-13238.23%
AXP240621P001100002023-06-06 3:40PM EDT110.002.502.382.510.00-1110535.27%
AXP240621P001150002023-06-06 10:34AM EDT115.003.042.723.050.00-121334.42%
AXP240621P001200002023-06-05 11:51AM EDT120.003.953.353.550.00-111,30233.22%
AXP240621P001250002023-06-05 11:28AM EDT125.004.713.704.650.00-353633.45%
AXP240621P001300002023-06-06 2:42PM EDT130.004.954.355.350.00-358132.28%
AXP240621P001350002023-06-06 2:42PM EDT135.005.755.505.750.00-3632630.27%
AXP240621P001400002023-06-06 10:36AM EDT140.006.956.306.650.00-291,12129.24%
AXP240621P001450002023-06-06 2:42PM EDT145.007.707.407.650.00-2680128.17%
AXP240621P001500002023-06-06 11:12AM EDT150.009.158.508.750.00-6821,52227.08%
AXP240621P001550002023-06-06 10:58AM EDT155.0010.459.7010.200.00-51,20426.33%
AXP240621P001600002023-06-06 10:34AM EDT160.0012.0011.2011.500.00-2190425.08%
AXP240621P001650002023-06-06 10:35AM EDT165.0013.8312.6513.050.00-715123.96%
AXP240621P001700002023-06-06 10:37AM EDT170.0015.7314.5015.300.00-2413623.58%
AXP240621P001750002023-06-05 10:32AM EDT175.0019.7916.5016.950.00-22822.01%
AXP240621P001800002023-06-05 10:57AM EDT180.0022.1018.8019.450.00-5821.32%
AXP240621P001850002023-05-17 12:58PM EDT185.0035.0021.3022.850.00-32921.57%
AXP240621P001900002023-05-17 1:11PM EDT190.0038.6824.1525.250.00-241419.98%
AXP240621P001950002023-05-17 11:45AM EDT195.0043.6027.4028.250.00-63618.82%
AXP240621P002000002023-03-23 12:44PM EDT200.0040.4037.9038.700.00-6829.32%
AXP240621P002100002023-02-17 10:52AM EDT210.0039.1054.8056.150.00-2244.17%
AXP240621P002200002023-06-02 3:21PM EDT220.0051.0046.6548.250.00-1114.09%
AXP240621P002300002023-06-05 11:55AM EDT230.0062.5056.0058.450.00-1017.13%
AXP240621P002400002023-06-06 1:01PM EDT240.0067.7066.3568.050.00-1016.48%
AXP240621P002600002023-02-16 4:05PM EDT260.0081.00101.55105.600.00-1055.21%