Australia markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.24+3.78 (+1.61%)
As of 02:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241115C001450002024-04-19 12:13PM EDT145.0087.1898.75102.900.00-1168.60%
AXP241115C001600002024-03-27 11:00AM EDT160.0071.4579.0082.100.00-1145.08%
AXP241115C001700002024-02-12 3:57PM EDT170.0051.0457.7560.750.00-260.00%
AXP241115C001750002024-05-20 10:45AM EDT175.0073.6567.2069.850.00-1245.94%
AXP241115C001800002024-05-16 1:22PM EDT180.0067.8063.0564.500.00-1442.02%
AXP241115C001850002024-04-18 2:41PM EDT185.0043.7061.3564.350.00-42651.02%
AXP241115C001900002024-05-01 2:31PM EDT190.0050.5554.4555.900.00-11739.85%
AXP241115C001950002024-05-23 2:23PM EDT195.0047.2050.2050.600.00-15336.22%
AXP241115C002000002024-05-17 11:47AM EDT200.0049.2945.9046.350.00-69335.01%
AXP241115C002100002024-05-10 9:51AM EDT210.0041.0537.7538.150.00-23732.67%
AXP241115C002200002024-05-20 9:56AM EDT220.0034.5230.3030.650.00-116130.79%
AXP241115C002300002024-05-23 2:44PM EDT230.0021.7023.6023.900.00-1022329.16%
AXP241115C002400002024-05-24 11:38AM EDT240.0018.7017.8018.10+2.30+14.02%424527.87%
AXP241115C002500002024-05-24 11:29AM EDT250.0013.6013.1013.35+1.70+14.29%124226.93%
AXP241115C002600002024-05-23 2:56PM EDT260.008.559.359.600.00-312,17726.25%
AXP241115C002700002024-05-10 9:35AM EDT270.008.616.556.700.00-54125.67%
AXP241115C002800002024-05-23 3:37PM EDT280.004.724.504.70+0.67+16.54%133325.52%
AXP241115C002900002024-05-24 11:39AM EDT290.003.203.053.25+0.38+13.48%1622825.43%
AXP241115C003000002024-05-15 11:08AM EDT300.002.152.092.21-0.53-19.78%185225.35%
AXP241115C003100002024-05-15 9:38AM EDT310.001.961.431.510.00-224625.42%
AXP241115C003200002024-04-23 2:23PM EDT320.001.860.000.000.00--76.25%
AXP241115C003300002024-05-06 1:41PM EDT330.000.770.680.830.00-1026.45%
AXP241115C003400002024-04-25 1:01PM EDT340.000.930.510.660.00-2427.22%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241115P000950002024-04-17 12:21PM EDT95.000.280.002.200.00--2174.17%
AXP241115P001000002024-04-17 12:21PM EDT100.000.340.001.860.00--1468.34%
AXP241115P001050002024-04-17 12:21PM EDT105.000.410.012.230.00--167.09%
AXP241115P001100002024-04-17 12:21PM EDT110.000.470.012.250.00-2363.79%
AXP241115P001150002024-04-23 2:06PM EDT115.000.230.000.000.00--125.00%
AXP241115P001200002024-01-22 12:59PM EDT120.001.320.120.850.00--1554.49%
AXP241115P001250002024-02-27 3:36PM EDT125.000.550.002.560.00-2155.79%
AXP241115P001300002024-05-20 3:52PM EDT130.000.230.010.350.00-22142.24%
AXP241115P001350002024-05-09 3:42PM EDT135.000.380.190.330.00-11439.53%
AXP241115P001400002024-04-24 9:31AM EDT140.000.540.250.370.00-406137.94%
AXP241115P001450002024-04-19 12:13PM EDT145.000.840.230.520.00-15237.72%
AXP241115P001500002024-05-15 10:52AM EDT150.000.410.360.490.00-91835.13%
AXP241115P001550002024-05-23 3:31PM EDT155.000.550.440.570.00-17033.84%
AXP241115P001600002024-05-13 12:40PM EDT160.000.670.540.660.00-17532.54%
AXP241115P001650002024-05-14 1:55PM EDT165.000.800.640.780.00-117431.40%
AXP241115P001700002024-05-17 12:30PM EDT170.000.870.790.930.00-210530.31%
AXP241115P001750002024-05-15 10:52AM EDT175.001.151.011.130.00-94529.38%
AXP241115P001800002024-05-20 3:13PM EDT180.001.291.291.350.00-1513228.36%
AXP241115P001850002024-05-07 9:51AM EDT185.002.351.601.660.00-13927.55%
AXP241115P001900002024-05-13 12:40PM EDT190.002.191.992.060.00-122726.84%
AXP241115P001950002024-05-23 10:04AM EDT195.002.612.452.550.00-114926.16%
AXP241115P002000002024-05-21 3:10PM EDT200.002.803.053.150.00-11,00125.51%
AXP241115P002100002024-05-23 10:04AM EDT210.004.924.604.750.00-122724.28%
AXP241115P002200002024-05-24 12:15PM EDT220.006.956.907.10-1.15-14.20%511823.26%
AXP241115P002300002024-05-23 3:50PM EDT230.0011.6510.0010.250.00-3116122.19%
AXP241115P002400002024-05-23 2:43PM EDT240.0015.8614.1514.350.00-3013621.07%
AXP241115P002500002024-05-21 12:00PM EDT250.0017.7519.2019.650.00-666820.10%
AXP241115P002700002024-05-10 3:39PM EDT270.0031.2532.8033.550.00--117.98%
AXP241115P002800002024-05-08 3:43PM EDT280.0044.0041.4041.850.00--116.32%