Australia markets open in 2 hours 26 minutes

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
235.46-4.63 (-1.93%)
At close: 04:00PM EDT
235.53 +0.07 (+0.03%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240719C001000002024-04-02 9:31AM EDT100.00127.15132.150.000.00-110.00%
AXP240719C001100002024-04-02 9:40AM EDT110.00116.68122.25126.300.00-11103.61%
AXP240719C001300002023-12-11 11:36AM EDT130.0043.6054.4057.650.00--10.00%
AXP240719C001500002024-01-10 1:43PM EDT150.0040.4563.6567.200.00-120.00%
AXP240719C001550002024-05-14 9:58AM EDT155.0085.7479.4083.300.00-2862.16%
AXP240719C001600002024-03-25 1:04PM EDT160.0068.2579.3582.700.00-12893.54%
AXP240719C001650002024-01-26 1:42PM EDT165.0040.4551.8054.900.00-17830.00%
AXP240719C001700002024-05-06 9:51AM EDT170.0065.1664.5567.600.00-117761.87%
AXP240719C001750002024-05-17 12:54PM EDT175.0067.8259.6062.550.00-13557.18%
AXP240719C001800002024-05-22 3:49PM EDT180.0061.3154.6558.550.00-434659.27%
AXP240719C001850002024-05-23 1:52PM EDT185.0053.2349.7552.80-4.79-8.26%124550.37%
AXP240719C001900002024-05-07 11:35AM EDT190.0047.2544.8548.750.00-113351.39%
AXP240719C001950002024-05-13 1:16PM EDT195.0046.3739.9543.750.00-113346.96%
AXP240719C002000002024-05-21 1:45PM EDT200.0044.2635.1537.800.00-345437.92%
AXP240719C002100002024-05-23 10:03AM EDT210.0030.0027.5529.00-2.38-7.35%129534.78%
AXP240719C002200002024-05-23 10:42AM EDT220.0020.3518.9020.05-3.23-13.70%1695129.21%
AXP240719C002300002024-05-23 3:52PM EDT230.0012.0012.0012.30-3.25-21.31%292,03625.18%
AXP240719C002400002024-05-23 3:45PM EDT240.006.506.556.75-2.50-27.78%2662,00623.37%
AXP240719C002500002024-05-23 3:56PM EDT250.003.103.153.30-1.60-34.04%4154,76422.57%
AXP240719C002600002024-05-23 3:30PM EDT260.001.471.312.08-0.83-36.09%871525.03%
AXP240719C002700002024-05-23 1:15PM EDT270.000.720.580.67-0.27-27.27%645322.86%
AXP240719C002800002024-05-22 3:40PM EDT280.000.470.140.450.00-43925.27%
AXP240719C002900002024-05-21 2:15PM EDT290.000.250.070.300.00-23627.25%
AXP240719C003000002024-04-26 9:30AM EDT300.000.280.030.210.00-110229.20%
AXP240719C003100002024-03-05 12:28PM EDT310.000.200.130.270.00-2133.69%
AXP240719C003200002024-04-30 10:04AM EDT320.000.040.000.340.00-6538.18%
AXP240719C003300002024-03-28 9:31AM EDT330.000.120.020.630.00-224245.68%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240719P000850002023-12-21 10:47AM EDT85.000.130.000.370.00-21108.40%
AXP240719P000900002023-12-21 10:49AM EDT90.000.160.010.410.00-25104.30%
AXP240719P000950002024-01-29 10:43AM EDT95.000.080.000.000.00-2350.00%
AXP240719P001000002024-04-10 10:38AM EDT100.000.050.001.550.00-26113.72%
AXP240719P001050002024-04-15 9:30AM EDT105.000.050.000.000.00-2650.00%
AXP240719P001100002024-03-04 4:48PM EDT110.000.090.000.330.00-2381.35%
AXP240719P001150002024-03-28 1:59PM EDT115.000.100.000.450.00-51780.18%
AXP240719P001200002024-05-09 9:30AM EDT120.000.240.010.150.00-203466.80%
AXP240719P001250002024-04-11 10:29AM EDT125.000.240.001.300.00-13084.18%
AXP240719P001300002024-03-18 3:36PM EDT130.000.200.150.250.00-1866.50%
AXP240719P001350002024-04-18 11:26AM EDT135.000.200.010.700.00-212668.02%
AXP240719P001400002024-04-15 3:05PM EDT140.000.320.001.960.00-55576.32%
AXP240719P001450002024-03-27 9:30AM EDT145.000.250.000.000.00-216325.00%
AXP240719P001500002024-05-13 10:40AM EDT150.000.130.010.560.00-117254.59%
AXP240719P001550002024-05-10 9:30AM EDT155.000.030.052.240.00-45065.45%
AXP240719P001600002024-05-22 9:30AM EDT160.000.060.060.650.00-124054.79%
AXP240719P001650002024-04-30 3:57PM EDT165.000.260.070.310.00-2029444.92%
AXP240719P001700002024-05-15 11:47AM EDT170.000.180.080.340.00-112442.24%
AXP240719P001750002024-05-02 3:35PM EDT175.000.360.090.340.00-231339.01%
AXP240719P001800002024-05-23 3:41PM EDT180.000.220.110.26+0.03+15.79%238534.25%
AXP240719P001850002024-05-20 10:20AM EDT185.000.250.150.45+0.04+19.05%125634.38%
AXP240719P001900002024-05-22 1:35PM EDT190.000.320.220.530.00-3017732.18%
AXP240719P001950002024-05-22 1:37PM EDT195.000.370.330.66+0.01+2.78%427330.32%
AXP240719P002000002024-05-23 1:24PM EDT200.000.650.610.70+0.17+35.42%762627.37%
AXP240719P002100002024-05-23 2:21PM EDT210.001.211.241.39+0.33+37.50%2553025.06%
AXP240719P002200002024-05-23 3:57PM EDT220.002.802.762.87+0.93+49.73%661,36723.33%
AXP240719P002300002024-05-23 3:58PM EDT230.005.505.405.60+1.70+44.74%1311,25421.73%
AXP240719P002400002024-05-23 3:57PM EDT240.0010.009.8510.10+2.40+31.58%891,96220.15%
AXP240719P002500002024-05-23 1:31PM EDT250.0016.3615.6517.00+4.51+38.06%228119.77%
AXP240719P002600002024-04-24 9:59AM EDT260.0022.6024.1025.650.00-2320.56%
AXP240719P002700002024-04-29 3:38PM EDT270.0031.5032.6536.500.00-1130.35%
AXP240719P003200002024-04-25 3:50PM EDT320.0082.8583.6086.550.00--053.83%
AXP240719P003300002024-04-25 3:50PM EDT330.0092.8392.7596.550.00--057.72%