Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
178.86+5.73 (+3.31%)
At close: 04:02PM EST
178.86 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240621C000800002022-10-27 12:06PM EST80.0075.0579.1581.400.00-400.00%
AXP240621C000850002023-01-10 11:34AM EST85.0071.4596.0599.200.00-61051.25%
AXP240621C000900002023-01-11 10:03AM EST90.0069.1091.7594.700.00--450.09%
AXP240621C000950002022-11-21 1:08PM EST95.0067.2759.6562.000.00-220.00%
AXP240621C001000002023-01-30 10:32AM EST100.0080.0083.4085.700.00-1250.89%
AXP240621C001100002022-11-04 11:06AM EST110.0049.2557.4559.200.00-660.00%
AXP240621C001150002023-02-01 1:51PM EST115.0066.6370.6572.600.00-51645.74%
AXP240621C001200002023-02-01 1:51PM EST120.0062.5566.6068.550.00-52044.60%
AXP240621C001250002023-02-03 3:32PM EST125.0062.7062.3564.20+22.30+55.20%16542.79%
AXP240621C001300002023-01-27 11:15AM EST130.0053.7958.7060.650.00-15242.38%
AXP240621C001350002023-02-03 3:50PM EST135.0055.1854.8056.35+22.18+67.21%244440.52%
AXP240621C001400002023-01-30 3:43PM EST140.0047.1950.7552.500.00-42039.36%
AXP240621C001450002022-12-21 12:48PM EST145.0027.5027.9529.250.00-2300.00%
AXP240621C001500002023-02-03 11:44AM EST150.0045.6043.5045.55+22.00+93.22%21837.82%
AXP240621C001550002023-01-30 10:04AM EST155.0038.2540.3542.250.00-18937.09%
AXP240621C001600002023-02-02 11:14AM EST160.0034.2037.0538.800.00-13636.02%
AXP240621C001650002023-02-02 2:53PM EST165.0029.7433.7035.200.00-235834.64%
AXP240621C001700002023-02-02 12:45PM EST170.0027.1230.8532.600.00-14734.40%
AXP240621C001750002023-02-03 1:00PM EST175.0028.5527.9029.55+2.75+10.66%618833.45%
AXP240621C001800002023-01-27 11:45AM EST180.0021.8025.0526.800.00-58432.72%
AXP240621C001850002023-01-27 12:37PM EST185.0020.6022.8524.250.00-1223832.08%
AXP240621C001900002023-01-25 11:22AM EST190.0010.5020.3021.600.00-411531.17%
AXP240621C001950002023-01-27 9:38AM EST195.0014.1318.0019.400.00-123430.64%
AXP240621C002000002023-01-27 10:23AM EST200.0012.9016.2017.400.00-121330.19%
AXP240621C002100002023-02-03 11:07AM EST210.0012.5712.2513.85+1.60+14.59%2716029.35%
AXP240621C002200002023-01-27 2:23PM EST220.008.509.3510.600.00-252528.23%
AXP240621C002300002022-12-30 10:15AM EST230.003.685.106.350.00-11724.85%
AXP240621C002400002023-01-30 9:30AM EST240.004.805.306.200.00-11526.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240621P000700002023-02-03 10:44AM EST70.000.540.330.90-0.05-8.47%22145.22%
AXP240621P000750002023-01-06 1:37PM EST75.001.790.451.130.00-205444.09%
AXP240621P000800002022-12-29 2:34PM EST80.002.590.681.340.00-2342.63%
AXP240621P000850002023-02-02 2:25PM EST85.000.910.781.530.00-303240.94%
AXP240621P000900002023-01-30 12:59PM EST90.001.331.011.800.00-10010139.65%
AXP240621P000950002023-01-23 10:38AM EST95.003.001.252.060.00-111038.19%
AXP240621P001000002022-12-28 3:50PM EST100.005.711.742.510.00-22537.43%
AXP240621P001050002023-01-27 10:43AM EST105.002.551.992.580.00-1735.10%
AXP240621P001100002023-01-31 11:04AM EST110.002.952.352.990.00-12333.99%
AXP240621P001150002023-01-31 2:39PM EST115.003.352.833.550.00-108433.19%
AXP240621P001200002023-01-27 1:40PM EST120.003.853.354.200.00-11,24732.44%
AXP240621P001250002023-02-03 11:17AM EST125.004.354.104.65-0.50-10.31%6054631.05%
AXP240621P001300002023-02-03 3:26PM EST130.005.104.655.60-0.35-6.42%162430.65%
AXP240621P001350002023-02-01 11:01AM EST135.006.755.606.300.00-2516029.53%
AXP240621P001400002023-02-03 3:27PM EST140.007.156.507.20-0.35-4.67%2426128.65%
AXP240621P001450002023-02-03 10:00AM EST145.008.607.558.15+0.10+1.18%2646227.70%
AXP240621P001500002023-02-01 11:03AM EST150.0010.308.659.550.00-1326227.29%
AXP240621P001550002023-02-01 10:17AM EST155.0011.659.9010.850.00-2899126.51%
AXP240621P001600002023-02-03 12:50PM EST160.0011.7211.2512.30-1.53-11.55%2371525.76%
AXP240621P001650002023-01-27 9:52AM EST165.0015.4012.9013.800.00-18224.89%
AXP240621P001700002023-02-01 10:48AM EST170.0017.1014.6515.800.00-11324.46%
AXP240621P001750002023-02-03 1:00PM EST175.0017.1216.5017.85-1.58-8.45%63323.87%
AXP240621P001800002023-01-27 1:59PM EST180.0020.8518.5519.750.00-1422.88%
AXP240621P001900002023-01-31 10:19AM EST190.0026.9023.5024.700.00-1321.60%
AXP240621P001950002023-01-31 10:19AM EST195.0029.8025.9027.400.00-192020.86%
AXP240621P002000002023-02-03 3:28PM EST200.0030.2529.1530.35-35.80-54.20%1120.16%
AXP240621P002200002023-01-20 9:43AM EST220.0070.3542.8544.150.00-6016.94%
AXP240621P002400002022-10-21 11:14AM EST240.00105.2986.4088.850.00-2053.60%