Australia markets open in 2 hours 35 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
235.80 +0.34 (+0.14%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241220C001450002024-02-02 3:10PM EDT145.0068.0277.9082.500.00-110.00%
AXP241220C001600002024-02-05 1:28PM EDT160.0054.2064.0066.600.00-110.00%
AXP241220C001650002024-02-23 4:31PM EDT165.0058.0566.8570.300.00-120.00%
AXP241220C001700002024-05-10 3:07PM EDT170.0076.3968.9572.600.00-21347.32%
AXP241220C001750002024-04-01 11:36AM EDT175.0060.9363.6566.600.00-11641.93%
AXP241220C001800002024-05-20 10:45AM EDT180.0070.0860.2563.700.00-15344.04%
AXP241220C001850002024-04-01 11:36AM EDT185.0052.7555.3056.350.00-1835.86%
AXP241220C001900002024-04-19 3:03PM EDT190.0050.100.000.000.00-2510.00%
AXP241220C001950002024-04-18 10:56AM EDT195.0039.1055.2056.200.00-1649.29%
AXP241220C002000002024-05-22 10:47AM EDT200.0051.4143.8545.100.00-27535.19%
AXP241220C002100002024-05-21 11:14AM EDT210.0043.5736.0037.200.00-712432.87%
AXP241220C002200002024-05-13 1:01PM EDT220.0034.0029.0030.450.00-313331.64%
AXP241220C002300002024-05-08 12:28PM EDT230.0024.3522.7024.700.00-117730.96%
AXP241220C002400002024-05-23 1:41PM EDT240.0018.8717.3018.25-2.03-9.71%3718528.33%
AXP241220C002500002024-05-23 9:30AM EDT250.0016.1313.4014.05-1.49-8.46%1051927.84%
AXP241220C002600002024-05-20 12:07PM EDT260.0013.059.9010.350.00-280327.02%
AXP241220C002700002024-05-22 2:36PM EDT270.008.737.157.400.00-245126.28%
AXP241220C002800002024-05-15 1:35PM EDT280.006.805.155.550.00-310826.39%
AXP241220C002900002024-05-21 10:10AM EDT290.005.153.654.050.00-13726.33%
AXP241220C003000002024-05-23 3:41PM EDT300.002.652.522.72-0.65-19.70%24125.75%
AXP241220C003100002024-05-03 1:34PM EDT310.002.061.721.930.00-123425.74%
AXP241220C003200002024-05-01 2:01PM EDT320.001.811.231.390.00-86625.87%
AXP241220C003300002024-05-14 3:42PM EDT330.001.470.840.980.00-10920525.90%
AXP241220C003400002024-05-20 9:30AM EDT340.001.100.550.720.00-111726.16%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241220P001000002024-05-03 9:30AM EDT100.000.070.002.230.00-41463.45%
AXP241220P001050002024-04-17 12:53PM EDT105.000.420.002.250.00--160.30%
AXP241220P001100002024-04-23 12:45PM EDT110.000.220.002.260.00--257.24%
AXP241220P001150002024-04-25 11:11AM EDT115.000.270.002.280.00-1011254.36%
AXP241220P001200002024-05-20 3:54PM EDT120.000.180.002.300.00-22651.59%
AXP241220P001250002024-05-20 3:53PM EDT125.000.310.000.300.00-27238.99%
AXP241220P001300002024-05-20 3:54PM EDT130.000.260.200.510.00-23239.94%
AXP241220P001350002024-04-08 10:03AM EDT135.000.990.350.510.00-1337.70%
AXP241220P001400002024-04-17 10:29AM EDT140.001.170.230.620.00-23936.71%
AXP241220P001450002024-05-08 1:55PM EDT145.000.600.420.570.00-368534.03%
AXP241220P001500002024-05-20 11:58AM EDT150.000.530.520.670.00-185932.89%
AXP241220P001550002024-05-10 1:09PM EDT155.000.680.630.790.00-12031.79%
AXP241220P001600002024-05-14 12:56PM EDT160.000.870.780.940.00-14830.77%
AXP241220P001650002024-05-09 10:25AM EDT165.001.150.961.130.00-42629.85%
AXP241220P001700002024-05-03 1:34PM EDT170.001.901.231.380.00-111729.05%
AXP241220P001750002024-05-16 3:37PM EDT175.001.421.521.860.00-507929.02%
AXP241220P001800002024-05-23 2:30PM EDT180.001.941.892.06+0.35+22.01%14927.59%
AXP241220P001850002024-05-06 1:57PM EDT185.003.092.332.510.00-161826.91%
AXP241220P001900002024-05-17 12:30PM EDT190.002.472.853.100.00-24426.37%
AXP241220P001950002024-04-25 3:59PM EDT195.004.703.503.750.00-10855825.73%
AXP241220P002000002024-05-23 2:59PM EDT200.004.383.954.65+0.73+20.00%112625.38%
AXP241220P002100002024-05-13 12:52PM EDT210.005.856.006.500.00-143623.89%
AXP241220P002200002024-05-22 1:55PM EDT220.007.908.609.250.00-206922.85%
AXP241220P002300002024-05-20 10:34AM EDT230.0011.4512.1512.85+1.60+16.24%3611521.84%
AXP241220P002400002024-05-22 2:00PM EDT240.0015.0016.7517.300.00-18120.68%
AXP241220P002500002024-05-20 2:48PM EDT250.0018.7922.2522.900.00-510619.66%
AXP241220P002800002024-05-07 2:27PM EDT280.0045.9543.8546.600.00--118.94%