AXP - American Express Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621C00075000 | 2023-05-15 11:03AM EDT | 75.00 | 77.00 | 99.05 | 101.65 | 0.00 | - | 1 | 2 | 62.11% |
| AXP240621C00080000 | 2022-10-27 1:06PM EDT | 80.00 | 75.05 | 79.15 | 81.40 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240621C00085000 | 2023-05-02 12:52PM EDT | 85.00 | 71.73 | 79.55 | 82.25 | 0.00 | - | 1 | 11 | 0.00% |
| AXP240621C00090000 | 2023-01-11 11:03AM EDT | 90.00 | 69.10 | 92.65 | 94.75 | 0.00 | - | - | 4 | 79.07% |
| AXP240621C00095000 | 2022-11-21 2:08PM EDT | 95.00 | 67.27 | 59.65 | 62.00 | 0.00 | - | 2 | 2 | 0.00% |
| AXP240621C00100000 | 2023-03-16 10:19AM EDT | 100.00 | 63.50 | 68.65 | 70.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240621C00105000 | 2023-06-06 10:42AM EDT | 105.00 | 71.70 | 72.75 | 74.05 | 0.00 | - | 3 | 14 | 50.61% |
| AXP240621C00110000 | 2023-06-05 1:48PM EDT | 110.00 | 64.90 | 68.50 | 69.75 | 0.00 | - | 1 | 21 | 50.79% |
| AXP240621C00115000 | 2023-06-05 11:46AM EDT | 115.00 | 59.95 | 63.85 | 65.90 | 0.00 | - | 5 | 53 | 50.09% |
| AXP240621C00120000 | 2023-06-06 10:17AM EDT | 120.00 | 58.80 | 59.70 | 61.10 | 0.00 | - | 9 | 56 | 46.97% |
| AXP240621C00125000 | 2023-04-27 10:25AM EDT | 125.00 | 44.08 | 42.10 | 43.30 | 0.00 | - | 1 | 68 | 0.00% |
| AXP240621C00130000 | 2023-06-06 1:07PM EDT | 130.00 | 52.05 | 51.40 | 52.75 | 0.00 | - | 2 | 78 | 43.54% |
| AXP240621C00135000 | 2023-06-05 12:14PM EDT | 135.00 | 44.20 | 47.80 | 49.10 | 0.00 | - | 4 | 75 | 42.70% |
| AXP240621C00140000 | 2023-06-02 2:54PM EDT | 140.00 | 41.60 | 44.00 | 45.20 | 0.00 | - | 2 | 113 | 41.22% |
| AXP240621C00145000 | 2023-05-18 3:40PM EDT | 145.00 | 25.68 | 40.10 | 41.25 | 0.00 | - | 2 | 32 | 39.53% |
| AXP240621C00150000 | 2023-05-18 3:40PM EDT | 150.00 | 22.71 | 36.85 | 37.70 | 0.00 | - | 1 | 48 | 38.39% |
| AXP240621C00155000 | 2023-06-02 3:47PM EDT | 155.00 | 30.60 | 33.45 | 34.15 | 0.00 | - | 1 | 163 | 37.09% |
| AXP240621C00160000 | 2023-06-01 11:18AM EDT | 160.00 | 21.63 | 29.65 | 31.15 | 0.00 | - | 8 | 99 | 36.47% |
| AXP240621C00165000 | 2023-06-02 3:19PM EDT | 165.00 | 24.64 | 26.65 | 27.30 | 0.00 | - | 10 | 512 | 34.37% |
| AXP240621C00170000 | 2023-06-06 1:18PM EDT | 170.00 | 23.73 | 23.70 | 24.45 | 0.00 | - | 1 | 169 | 33.58% |
| AXP240621C00175000 | 2023-06-05 3:26PM EDT | 175.00 | 17.77 | 20.65 | 21.70 | 0.00 | - | 1 | 279 | 32.72% |
| AXP240621C00180000 | 2023-06-06 10:38AM EDT | 180.00 | 17.35 | 17.25 | 19.60 | 0.00 | - | 1 | 157 | 32.57% |
| AXP240621C00185000 | 2023-06-06 2:04PM EDT | 185.00 | 15.55 | 15.35 | 16.60 | 0.00 | - | 1 | 236 | 30.91% |
| AXP240621C00190000 | 2023-06-02 1:47PM EDT | 190.00 | 12.75 | 13.35 | 15.05 | 0.00 | - | 22 | 184 | 31.08% |
| AXP240621C00195000 | 2023-06-06 10:38AM EDT | 195.00 | 11.20 | 11.90 | 12.50 | 0.00 | - | 6 | 236 | 29.58% |
| AXP240621C00200000 | 2023-06-02 2:29PM EDT | 200.00 | 9.10 | 10.15 | 10.65 | 0.00 | - | 24 | 346 | 28.85% |
| AXP240621C00210000 | 2023-06-06 2:45PM EDT | 210.00 | 7.24 | 7.25 | 7.75 | 0.00 | - | 28 | 341 | 27.87% |
| AXP240621C00220000 | 2023-06-06 1:04PM EDT | 220.00 | 5.20 | 5.05 | 5.50 | 0.00 | - | 2 | 27 | 27.01% |
| AXP240621C00230000 | 2023-06-06 2:53PM EDT | 230.00 | 3.50 | 3.10 | 4.10 | 0.00 | - | 3 | 201 | 26.90% |
| AXP240621C00240000 | 2023-06-06 12:20PM EDT | 240.00 | 2.20 | 2.22 | 2.74 | 0.00 | - | 1 | 27 | 26.04% |
| AXP240621C00250000 | 2023-06-05 11:28AM EDT | 250.00 | 1.16 | 0.00 | 1.99 | 0.00 | - | 3 | 139 | 25.97% |
| AXP240621C00260000 | 2023-05-12 9:31AM EDT | 260.00 | 0.35 | 0.76 | 1.43 | 0.00 | - | 2 | 7 | 25.89% |
| AXP240621C00270000 | 2023-06-05 12:41PM EDT | 270.00 | 0.55 | 0.27 | 1.02 | 0.00 | - | 2 | 24 | 25.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621P00070000 | 2023-05-24 11:08AM EDT | 70.00 | 0.86 | 0.00 | 1.01 | 0.00 | - | 14 | 64 | 51.59% |
| AXP240621P00075000 | 2023-05-09 3:22PM EDT | 75.00 | 1.17 | 0.03 | 1.19 | 0.00 | - | 1 | 16 | 49.63% |
| AXP240621P00080000 | 2023-06-02 12:07PM EDT | 80.00 | 0.75 | 0.14 | 1.38 | 0.00 | - | 20 | 58 | 47.68% |
| AXP240621P00085000 | 2023-05-23 2:11PM EDT | 85.00 | 1.49 | 0.27 | 1.25 | 0.00 | - | 12 | 240 | 43.43% |
| AXP240621P00090000 | 2023-06-02 12:45PM EDT | 90.00 | 1.31 | 0.48 | 1.80 | 0.00 | - | 10 | 126 | 43.84% |
| AXP240621P00095000 | 2023-06-05 3:46PM EDT | 95.00 | 1.50 | 0.65 | 2.12 | 0.00 | - | 5 | 17 | 42.42% |
| AXP240621P00100000 | 2023-06-02 12:45PM EDT | 100.00 | 1.91 | 0.98 | 2.32 | 0.00 | - | 10 | 55 | 40.31% |
| AXP240621P00105000 | 2023-05-31 9:42AM EDT | 105.00 | 2.88 | 1.44 | 2.53 | 0.00 | - | 1 | 32 | 38.23% |
| AXP240621P00110000 | 2023-06-06 3:40PM EDT | 110.00 | 2.50 | 2.38 | 2.51 | 0.00 | - | 11 | 105 | 35.27% |
| AXP240621P00115000 | 2023-06-06 10:34AM EDT | 115.00 | 3.04 | 2.72 | 3.05 | 0.00 | - | 1 | 213 | 34.42% |
| AXP240621P00120000 | 2023-06-05 11:51AM EDT | 120.00 | 3.95 | 3.35 | 3.55 | 0.00 | - | 11 | 1,302 | 33.22% |
| AXP240621P00125000 | 2023-06-05 11:28AM EDT | 125.00 | 4.71 | 3.70 | 4.65 | 0.00 | - | 3 | 536 | 33.45% |
| AXP240621P00130000 | 2023-06-06 2:42PM EDT | 130.00 | 4.95 | 4.35 | 5.35 | 0.00 | - | 3 | 581 | 32.28% |
| AXP240621P00135000 | 2023-06-06 2:42PM EDT | 135.00 | 5.75 | 5.50 | 5.75 | 0.00 | - | 36 | 326 | 30.27% |
| AXP240621P00140000 | 2023-06-06 10:36AM EDT | 140.00 | 6.95 | 6.30 | 6.65 | 0.00 | - | 29 | 1,121 | 29.24% |
| AXP240621P00145000 | 2023-06-06 2:42PM EDT | 145.00 | 7.70 | 7.40 | 7.65 | 0.00 | - | 26 | 801 | 28.17% |
| AXP240621P00150000 | 2023-06-06 11:12AM EDT | 150.00 | 9.15 | 8.50 | 8.75 | 0.00 | - | 682 | 1,522 | 27.08% |
| AXP240621P00155000 | 2023-06-06 10:58AM EDT | 155.00 | 10.45 | 9.70 | 10.20 | 0.00 | - | 5 | 1,204 | 26.33% |
| AXP240621P00160000 | 2023-06-06 10:34AM EDT | 160.00 | 12.00 | 11.20 | 11.50 | 0.00 | - | 21 | 904 | 25.08% |
| AXP240621P00165000 | 2023-06-06 10:35AM EDT | 165.00 | 13.83 | 12.65 | 13.05 | 0.00 | - | 7 | 151 | 23.96% |
| AXP240621P00170000 | 2023-06-06 10:37AM EDT | 170.00 | 15.73 | 14.50 | 15.30 | 0.00 | - | 24 | 136 | 23.58% |
| AXP240621P00175000 | 2023-06-05 10:32AM EDT | 175.00 | 19.79 | 16.50 | 16.95 | 0.00 | - | 2 | 28 | 22.01% |
| AXP240621P00180000 | 2023-06-05 10:57AM EDT | 180.00 | 22.10 | 18.80 | 19.45 | 0.00 | - | 5 | 8 | 21.32% |
| AXP240621P00185000 | 2023-05-17 12:58PM EDT | 185.00 | 35.00 | 21.30 | 22.85 | 0.00 | - | 3 | 29 | 21.57% |
| AXP240621P00190000 | 2023-05-17 1:11PM EDT | 190.00 | 38.68 | 24.15 | 25.25 | 0.00 | - | 24 | 14 | 19.98% |
| AXP240621P00195000 | 2023-05-17 11:45AM EDT | 195.00 | 43.60 | 27.40 | 28.25 | 0.00 | - | 6 | 36 | 18.82% |
| AXP240621P00200000 | 2023-03-23 12:44PM EDT | 200.00 | 40.40 | 37.90 | 38.70 | 0.00 | - | 6 | 8 | 29.32% |
| AXP240621P00210000 | 2023-02-17 10:52AM EDT | 210.00 | 39.10 | 54.80 | 56.15 | 0.00 | - | 2 | 2 | 44.17% |
| AXP240621P00220000 | 2023-06-02 3:21PM EDT | 220.00 | 51.00 | 46.65 | 48.25 | 0.00 | - | 1 | 1 | 14.09% |
| AXP240621P00230000 | 2023-06-05 11:55AM EDT | 230.00 | 62.50 | 56.00 | 58.45 | 0.00 | - | 1 | 0 | 17.13% |
| AXP240621P00240000 | 2023-06-06 1:01PM EDT | 240.00 | 67.70 | 66.35 | 68.05 | 0.00 | - | 1 | 0 | 16.48% |
| AXP240621P00260000 | 2023-02-16 4:05PM EDT | 260.00 | 81.00 | 101.55 | 105.60 | 0.00 | - | 1 | 0 | 55.21% |
© 2023 Yahoo. All rights reserved.