Australia markets close in 5 hours

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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241018C000950002024-04-15 10:04AM EDT95.00128.10147.25150.200.00-10123.91%
AXP241018C001550002024-03-01 12:08PM EDT155.0068.2575.0578.950.00-110.00%
AXP241018C001600002024-03-27 11:29AM EDT160.0070.1077.1580.650.00-1151.75%
AXP241018C001650002024-03-06 11:26AM EDT165.0058.7861.5064.900.00-10100.00%
AXP241018C001700002024-05-17 11:45AM EDT170.0075.8668.0072.800.00-1253.31%
AXP241018C001750002024-03-15 3:50PM EDT175.0050.0049.5551.250.00-1130.00%
AXP241018C001800002024-04-02 11:38AM EDT180.0051.8555.3058.450.00-112729.90%
AXP241018C001850002024-04-12 11:06AM EDT185.0041.2859.8562.700.00-1452.93%
AXP241018C001900002024-05-28 1:31PM EDT190.0051.6751.2553.55+0.34+0.66%14142.35%
AXP241018C001950002024-03-20 12:57PM EDT195.0038.5042.5045.350.00-151830.04%
AXP241018C002000002024-05-28 2:30PM EDT200.0042.1542.5543.70-0.68-1.59%153736.29%
AXP241018C002100002024-05-28 2:08PM EDT210.0033.6834.2035.10-5.85-14.80%2112632.94%
AXP241018C002200002024-05-28 2:08PM EDT220.0026.1726.6027.50-5.60-17.63%2019030.78%
AXP241018C002300002024-05-23 1:17PM EDT230.0020.5919.0520.600.00-1118328.70%
AXP241018C002400002024-05-28 1:03PM EDT240.0014.1014.4014.60-0.40-2.76%1113826.77%
AXP241018C002500002024-05-23 12:22PM EDT250.0010.989.8510.100.00-21,14125.76%
AXP241018C002600002024-05-28 3:45PM EDT260.006.606.506.70-0.65-8.97%159724.99%
AXP241018C002700002024-05-23 2:21PM EDT270.004.254.154.350.00-425224.58%
AXP241018C002800002024-05-24 11:35AM EDT280.003.202.512.940.00-1020624.85%
AXP241018C002900002024-05-22 11:08AM EDT290.002.521.541.950.00-1533525.06%
AXP241018C003000002024-05-23 9:30AM EDT300.001.350.901.320.00-544125.44%
AXP241018C003100002024-05-14 12:22PM EDT310.001.130.530.740.00-22024.89%
AXP241018C003200002024-02-27 3:34PM EDT320.000.510.871.220.00--130.01%
AXP241018C003400002024-05-10 9:32AM EDT340.000.420.120.340.00-2327.71%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241018P000950002024-01-25 1:28PM EDT95.000.360.000.600.00-131366.46%
AXP241018P001000002024-01-25 1:28PM EDT100.000.430.000.450.00-101060.60%
AXP241018P001050002024-04-25 11:14AM EDT105.000.120.002.220.00-3473.76%
AXP241018P001100002024-01-29 3:20PM EDT110.000.380.030.350.00-2153.22%
AXP241018P001150002024-01-19 4:47PM EDT115.000.980.002.370.00-2067.21%
AXP241018P001200002024-04-25 11:18AM EDT120.000.190.002.250.00-2063.09%
AXP241018P001250002024-05-09 12:08PM EDT125.000.160.010.300.00-25347.95%
AXP241018P001300002024-04-29 2:05PM EDT130.000.260.012.290.00-102656.80%
AXP241018P001350002024-05-20 3:50PM EDT135.000.250.042.310.00-2253.93%
AXP241018P001400002024-03-26 2:39PM EDT140.000.650.300.450.00-1342.85%
AXP241018P001450002024-04-24 9:31AM EDT145.000.460.200.340.00-56638.57%
AXP241018P001500002024-04-19 2:43PM EDT150.000.740.000.000.00-2112.50%
AXP241018P001550002024-04-19 10:41AM EDT155.000.910.220.490.00-12,42436.01%
AXP241018P001600002024-05-14 10:16AM EDT160.000.460.390.520.00-1834.03%
AXP241018P001650002024-05-13 10:31AM EDT165.000.550.470.600.00-17132.57%
AXP241018P001700002024-05-20 12:25PM EDT170.000.600.580.710.00-16831.26%
AXP241018P001750002024-05-23 3:52PM EDT175.000.840.710.850.00-206530.04%
AXP241018P001800002024-05-20 10:21AM EDT180.000.900.741.020.00-23428.86%
AXP241018P001850002024-05-23 2:32PM EDT185.001.301.161.450.00-216128.83%
AXP241018P001900002024-05-22 1:33PM EDT190.001.351.461.570.00-1022326.95%
AXP241018P001950002024-05-09 1:28PM EDT195.002.161.852.170.00-213226.87%
AXP241018P002000002024-05-24 2:58PM EDT200.002.272.172.510.00-431025.45%
AXP241018P002100002024-05-28 11:35AM EDT210.003.903.804.00-0.45-10.34%2122024.16%
AXP241018P002200002024-05-28 10:19AM EDT220.006.155.706.20+0.44+7.71%21,66322.90%
AXP241018P002300002024-05-28 2:40PM EDT230.009.609.109.35+0.83+9.46%3288621.70%
AXP241018P002400002024-05-28 1:09PM EDT240.0013.7513.4013.65+0.65+4.96%3836520.54%
AXP241018P002500002024-05-23 2:34PM EDT250.0020.2418.1020.250.00-16821.21%
AXP241018P002600002024-05-21 3:53PM EDT260.0021.8525.4027.100.00-13020.32%
AXP241018P002700002024-04-19 11:08AM EDT270.0043.9028.5530.950.00-20200.00%
AXP241018P002800002024-05-10 1:11PM EDT280.0039.5541.3044.500.00--221.29%