Australia markets close in 2 hours 20 minutes

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
237.25-0.93 (-0.39%)
At close: 04:00PM EDT
236.94 -0.31 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240621C000750002023-05-15 11:03AM EDT75.0077.00102.40104.550.00-120.00%
AXP240621C000800002022-10-27 1:06PM EDT80.0075.0579.1581.400.00-400.00%
AXP240621C000850002024-03-15 3:36PM EDT85.00133.75131.90134.950.00-460.00%
AXP240621C000900002023-01-11 11:03AM EDT90.0069.1092.6594.750.00--40.00%
AXP240621C000950002023-06-12 10:08AM EDT95.0082.0085.1585.900.00-530.00%
AXP240621C001000002023-11-22 11:58AM EDT100.0066.7486.2587.150.00-120.00%
AXP240621C001050002023-06-29 12:09PM EDT105.0070.8364.6566.100.00-6110.00%
AXP240621C001100002023-12-13 4:45PM EDT110.0066.9272.6576.350.00-1230.00%
AXP240621C001150002024-03-20 1:41PM EDT115.00109.80115.20119.500.00-3250.00%
AXP240621C001200002024-04-17 10:27AM EDT120.00100.62121.45125.450.00-251233.08%
AXP240621C001250002024-05-28 2:35PM EDT125.00111.89110.50115.00+21.53+23.83%165126.42%
AXP240621C001300002024-04-04 11:19AM EDT130.0098.64100.00103.750.00-491320.00%
AXP240621C001350002024-02-21 12:51PM EDT135.0077.6891.2594.600.00-1730.00%
AXP240621C001400002024-05-09 3:50PM EDT140.00100.0095.50100.200.00-1142109.67%
AXP240621C001450002024-05-28 2:38PM EDT145.0092.3590.5595.00+49.76+116.83%163100.93%
AXP240621C001500002024-05-08 1:58PM EDT150.0087.0585.5090.000.00-111694.04%
AXP240621C001550002024-05-22 2:45PM EDT155.0085.9480.5085.200.00-1026391.02%
AXP240621C001600002024-05-17 9:41AM EDT160.0083.0075.5080.000.00-227682.47%
AXP240621C001650002024-05-21 11:59AM EDT165.0078.5070.5075.000.00-466876.90%
AXP240621C001700002024-05-28 11:09AM EDT170.0067.7565.5070.25-5.73-7.80%101,07074.46%
AXP240621C001750002024-05-28 11:33AM EDT175.0063.2560.5065.00-5.32-7.76%12,25466.14%
AXP240621C001800002024-05-20 1:56PM EDT180.0063.9655.5060.200.00-41,93763.09%
AXP240621C001850002024-05-24 9:57AM EDT185.0054.5751.7053.750.00-357055.27%
AXP240621C001900002024-05-16 1:24PM EDT190.0054.0046.1548.800.00-11,58365.55%
AXP240621C001950002024-05-24 12:19PM EDT195.0045.1441.9043.750.00-12,01759.08%
AXP240621C002000002024-05-28 2:38PM EDT200.0037.3136.8038.75-1.94-4.94%61,07353.25%
AXP240621C002100002024-05-28 10:40AM EDT210.0027.9926.3029.05-0.76-2.64%12,12344.07%
AXP240621C002200002024-05-28 10:57AM EDT220.0018.9617.3519.65-2.69-12.42%177235.66%
AXP240621C002250002024-05-21 3:33PM EDT225.0020.5012.4514.400.00--127.61%
AXP240621C002300002024-05-28 11:01AM EDT230.0010.119.7510.20-1.14-10.13%11,47524.59%
AXP240621C002325002024-05-23 3:28PM EDT232.507.507.958.350.00--1123.56%
AXP240621C002350002024-05-28 2:09PM EDT235.005.936.456.65-2.12-26.34%44922.57%
AXP240621C002375002024-05-28 2:09PM EDT237.504.575.005.20-1.43-23.83%45421.92%
AXP240621C002400002024-05-28 3:08PM EDT240.003.603.753.95-0.85-19.10%1092,62521.34%
AXP240621C002425002024-05-28 3:37PM EDT242.502.752.762.88-0.55-16.67%1522320.70%
AXP240621C002450002024-05-28 2:33PM EDT245.001.811.922.13-0.63-25.82%733920.66%
AXP240621C002475002024-05-28 3:15PM EDT247.501.231.321.50-0.49-28.49%1610320.40%
AXP240621C002500002024-05-28 3:52PM EDT250.000.970.911.03-0.23-19.17%291,84520.20%
AXP240621C002525002024-05-28 3:52PM EDT252.500.670.620.72-0.24-26.37%831720.30%
AXP240621C002550002024-05-28 10:24AM EDT255.000.450.410.48-0.21-31.82%156820.26%
AXP240621C002575002024-05-28 11:15AM EDT257.500.290.270.34-0.15-34.09%230420.58%
AXP240621C002600002024-05-28 3:30PM EDT260.000.220.130.25-0.06-21.43%3461321.09%
AXP240621C002625002024-05-28 12:47PM EDT262.500.190.010.19-0.03-13.64%1121.70%
AXP240621C002650002024-05-23 1:38PM EDT265.000.150.090.150.00--1122.41%
AXP240621C002675002024-05-22 12:48PM EDT267.500.200.010.120.00--623.15%
AXP240621C002700002024-05-28 3:30PM EDT270.000.060.010.10-0.10-62.50%2127123.98%
AXP240621C002800002024-05-20 9:30AM EDT280.000.040.001.300.00-115747.93%
AXP240621C002900002024-05-14 3:52PM EDT290.000.070.002.050.00-133752.17%
AXP240621C003000002024-05-28 9:33AM EDT300.000.010.000.10-0.09-90.00%298639.84%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240621P000700002024-05-24 11:52AM EDT70.000.010.002.130.00-591259.08%
AXP240621P000750002024-01-26 3:14PM EDT75.000.040.001.150.00-1278221.29%
AXP240621P000800002024-01-08 4:14PM EDT80.000.100.001.100.00-275208.20%
AXP240621P000850002024-05-24 11:49AM EDT85.000.010.000.040.00-71,186134.38%
AXP240621P000900002024-01-19 10:51AM EDT90.000.090.002.150.00-11162209.38%
AXP240621P000950002024-05-14 1:52PM EDT95.000.010.001.880.00-128193.95%
AXP240621P001000002024-05-21 11:22AM EDT100.000.010.000.010.00-50350103.13%
AXP240621P001050002024-04-23 12:28PM EDT105.000.030.000.000.00-35350.00%
AXP240621P001100002024-05-09 10:41AM EDT110.000.280.002.030.00-11,209167.97%
AXP240621P001150002024-05-15 1:30PM EDT115.000.040.000.150.00-4885110.16%
AXP240621P001200002024-04-12 12:27PM EDT120.000.300.000.250.00-11,278110.35%
AXP240621P001250002024-05-13 3:41PM EDT125.000.030.002.070.00-41,489143.55%
AXP240621P001300002024-05-23 3:36PM EDT130.000.030.000.250.00-21,61598.44%
AXP240621P001350002024-05-24 12:13PM EDT135.000.020.020.030.00-3052578.13%
AXP240621P001400002024-05-23 2:14PM EDT140.000.050.010.100.00-341,99779.30%
AXP240621P001450002024-04-19 9:57AM EDT145.000.150.001.290.00-101,915104.64%
AXP240621P001500002024-05-07 9:30AM EDT150.000.050.000.560.00-32,46485.84%
AXP240621P001550002024-05-16 9:30AM EDT155.000.030.002.160.00-11,589101.90%
AXP240621P001600002024-05-21 9:30AM EDT160.000.040.000.990.00-21,60682.32%
AXP240621P001650002024-05-28 2:55PM EDT165.000.070.030.48+0.04+133.33%121,19268.95%
AXP240621P001700002024-05-03 9:30AM EDT170.000.100.000.740.00-376367.87%
AXP240621P001750002024-05-20 3:16PM EDT175.000.130.001.330.00-11,31869.82%
AXP240621P001800002024-05-17 1:42PM EDT180.000.100.051.340.00-101,56064.94%
AXP240621P001850002024-05-16 11:17AM EDT185.000.090.010.240.00-155849.12%
AXP240621P001900002024-05-28 2:36PM EDT190.000.080.010.11-0.02-20.00%41,23439.65%
AXP240621P001950002024-05-22 2:31PM EDT195.000.100.010.130.00-569736.43%
AXP240621P002000002024-05-28 2:56PM EDT200.000.140.010.16+0.03+27.27%1596533.40%
AXP240621P002050002024-05-28 12:47PM EDT205.000.170.140.200.00-1030.32%
AXP240621P002100002024-05-28 12:07PM EDT210.000.220.200.26+0.01+4.76%62,88227.34%
AXP240621P002150002024-05-28 2:10PM EDT215.000.370.280.37+0.06+19.35%31624.71%
AXP240621P002175002024-05-28 1:51PM EDT217.500.480.380.46+0.11+29.73%1223.54%
AXP240621P002200002024-05-28 3:33PM EDT220.000.590.500.63+0.09+18.00%191,81422.90%
AXP240621P002225002024-05-24 2:58PM EDT222.500.660.700.830.00-7822.05%
AXP240621P002250002024-05-28 3:13PM EDT225.001.090.961.08+0.18+19.78%143321.09%
AXP240621P002275002024-05-28 3:11PM EDT227.501.501.321.51+0.29+23.97%3214620.72%
AXP240621P002300002024-05-28 3:57PM EDT230.001.941.782.04+0.16+8.99%341,21020.19%
AXP240621P002325002024-05-28 2:46PM EDT232.502.872.462.67+0.54+23.18%314919.42%
AXP240621P002350002024-05-28 2:10PM EDT235.003.753.303.45+0.77+25.84%13515118.57%
AXP240621P002375002024-05-28 12:53PM EDT237.504.504.354.50+0.76+20.32%1427418.02%
AXP240621P002400002024-05-28 3:59PM EDT240.005.755.605.80+0.57+11.00%742,61017.56%
AXP240621P002425002024-05-28 3:41PM EDT242.507.407.057.35+1.15+18.40%514217.19%
AXP240621P002450002024-05-28 1:46PM EDT245.009.808.809.20+1.45+17.37%114917.22%
AXP240621P002475002024-05-22 3:15PM EDT247.508.609.7011.300.00--1517.76%
AXP240621P002500002024-05-24 9:36AM EDT250.0012.2012.0514.450.00-32524.32%
AXP240621P002600002024-04-25 3:18PM EDT260.0022.0520.3522.400.00-400.00%
AXP240621P002650002024-05-21 1:08PM EDT265.0022.5025.5030.000.00--042.77%
AXP240621P003200002024-04-24 3:16PM EDT320.0081.1779.7083.500.00--066.55%