Australia markets closed

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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240920C000750002024-05-10 10:08AM EDT75.00167.000.000.000.00-100.00%
AXP240920C000850002023-12-07 4:40PM EDT85.0084.50103.95108.000.00-110.00%
AXP240920C000950002023-12-08 11:54AM EDT95.0076.0194.5598.650.00-5160.00%
AXP240920C001000002024-04-22 2:29PM EDT100.00137.850.000.000.00-100.00%
AXP240920C001100002023-12-04 10:30AM EDT110.0066.800.000.000.00--80.00%
AXP240920C001150002023-10-18 2:08PM EDT115.0045.4052.3053.450.00--30.00%
AXP240920C001200002023-12-06 11:47AM EDT120.0054.0072.0074.650.00-230.00%
AXP240920C001300002024-04-04 11:22AM EDT130.0099.74101.30105.000.00-25280.00%
AXP240920C001400002024-04-04 11:22AM EDT140.0090.1792.1595.250.00-25640.00%
AXP240920C001450002024-02-14 1:57PM EDT145.0069.5974.5078.850.00-120.00%
AXP240920C001500002024-01-02 11:55AM EDT150.0044.4556.5559.800.00-1550.00%
AXP240920C001550002024-05-22 2:45PM EDT155.0087.450.000.000.00-1000.00%
AXP240920C001600002024-05-24 3:12PM EDT160.0081.140.000.000.00-100.00%
AXP240920C001650002024-05-06 12:22PM EDT165.0070.190.000.000.00-100.00%
AXP240920C001700002024-05-17 1:54PM EDT170.0075.750.000.000.00-3000.00%
AXP240920C001750002024-05-10 10:29AM EDT175.0069.110.000.000.00-300.00%
AXP240920C001800002024-05-28 9:30AM EDT180.0061.260.000.000.00-100.00%
AXP240920C001850002024-05-10 1:33PM EDT185.0059.850.000.000.00-100.00%
AXP240920C001900002024-05-06 3:57PM EDT190.0049.180.000.000.00-500.00%
AXP240920C001950002024-05-28 9:30AM EDT195.0046.660.000.000.00-500.00%
AXP240920C002000002024-05-28 2:22PM EDT200.0041.130.000.000.00-500.00%
AXP240920C002100002024-05-28 2:43PM EDT210.0032.350.000.000.00-200.00%
AXP240920C002200002024-05-28 12:30PM EDT220.0025.130.000.000.00-2100.00%
AXP240920C002300002024-05-28 3:39PM EDT230.0018.000.000.000.00-300.00%
AXP240920C002400002024-05-28 3:59PM EDT240.0012.230.000.000.00-5800.39%
AXP240920C002500002024-05-28 12:30PM EDT250.007.880.000.000.00-501.56%
AXP240920C002600002024-05-28 2:17PM EDT260.004.600.000.000.00-403.13%
AXP240920C002700002024-05-28 9:46AM EDT270.002.820.000.000.00-106.25%
AXP240920C002800002024-05-28 1:42PM EDT280.001.430.000.000.00-606.25%
AXP240920C002900002024-05-22 2:09PM EDT290.001.340.000.000.00-2206.25%
AXP240920C003000002024-05-17 12:19PM EDT300.000.930.000.000.00-106.25%
AXP240920C003100002024-05-20 12:48PM EDT310.000.610.000.000.00-5012.50%
AXP240920C003200002024-05-21 10:22AM EDT320.000.330.000.000.00-1012.50%
AXP240920C003300002024-05-20 9:30AM EDT330.000.320.000.000.00-1012.50%
AXP240920C003400002024-05-23 9:30AM EDT340.000.150.000.000.00-3012.50%
AXP240920C003500002024-05-20 3:49PM EDT350.000.150.000.000.00--012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240920P000750002024-01-05 1:46PM EDT75.000.200.000.310.00-23184.57%
AXP240920P000800002024-01-12 1:51PM EDT80.000.200.000.700.00-23388.96%
AXP240920P000850002024-04-04 1:15PM EDT85.000.050.000.750.00-11485.16%
AXP240920P000900002024-04-19 1:25PM EDT90.000.030.000.000.00-21825.00%
AXP240920P000950002024-03-11 3:35PM EDT95.000.100.000.850.00-31877.93%
AXP240920P001000002024-02-06 12:19PM EDT100.000.230.001.170.00-22877.61%
AXP240920P001050002024-02-06 12:17PM EDT105.000.210.001.210.00-24674.02%
AXP240920P001100002024-02-16 11:31AM EDT110.000.080.001.220.00-14870.26%
AXP240920P001150002024-05-28 10:47AM EDT115.000.090.000.000.00-2025.00%
AXP240920P001200002024-04-19 10:04AM EDT120.000.310.010.300.00-137651.76%
AXP240920P001250002024-05-15 12:06PM EDT125.000.020.000.000.00-1025.00%
AXP240920P001300002024-04-24 11:34AM EDT130.000.120.012.220.00-124562.96%
AXP240920P001350002024-04-15 11:24AM EDT135.000.430.010.450.00-2919750.68%
AXP240920P001400002024-05-10 10:30AM EDT140.000.010.000.000.00-3025.00%
AXP240920P001450002024-04-25 11:04AM EDT145.000.270.082.270.00-138253.56%
AXP240920P001500002024-05-13 10:44AM EDT150.000.270.000.000.00-1012.50%
AXP240920P001550002024-05-24 3:00PM EDT155.000.200.000.000.00-172012.50%
AXP240920P001600002024-05-09 11:14AM EDT160.000.330.000.000.00-4012.50%
AXP240920P001650002024-05-13 12:04PM EDT165.000.250.000.000.00-1012.50%
AXP240920P001700002024-05-24 3:27PM EDT170.000.370.000.000.00-250012.50%
AXP240920P001750002024-04-24 10:29AM EDT175.000.880.420.500.00-243030.23%
AXP240920P001800002024-05-28 3:01PM EDT180.000.590.000.000.00-1012.50%
AXP240920P001850002024-05-24 10:36AM EDT185.000.670.000.000.00-3012.50%
AXP240920P001900002024-05-23 1:31PM EDT190.000.890.000.000.00-1006.25%
AXP240920P001950002024-05-28 2:42PM EDT195.001.210.000.000.00-106.25%
AXP240920P002000002024-05-28 2:37PM EDT200.001.650.000.000.00-706.25%
AXP240920P002100002024-05-28 3:53PM EDT210.002.770.000.000.00-15506.25%
AXP240920P002200002024-05-24 3:02PM EDT220.004.400.000.000.00-1303.13%
AXP240920P002300002024-05-28 3:25PM EDT230.007.680.000.000.00-1401.56%
AXP240920P002400002024-05-28 3:25PM EDT240.0012.080.000.000.00-4300.00%
AXP240920P002500002024-05-28 2:31PM EDT250.0018.150.000.000.00-1000.00%
AXP240920P002800002024-05-16 9:53AM EDT280.0038.000.000.000.00-100.00%