AXP - American Express Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2023-05-18 10:04AM EDT | 70.00 | 84.15 | 103.20 | 106.45 | 0.00 | - | 1 | 3 | 53.43% |
| AXP250117C00075000 | 2023-05-26 12:11PM EDT | 75.00 | 85.75 | 98.20 | 101.75 | 0.00 | - | 1 | 3 | 50.48% |
| AXP250117C00080000 | 2023-06-09 10:25AM EDT | 80.00 | 95.90 | 93.70 | 97.20 | +19.10 | +24.87% | 3 | 4 | 55.04% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 60.42% |
| AXP250117C00090000 | 2023-06-06 3:06PM EDT | 90.00 | 87.27 | 85.55 | 89.05 | 0.00 | - | 4 | 14 | 53.19% |
| AXP250117C00100000 | 2023-06-06 10:57AM EDT | 100.00 | 77.90 | 77.40 | 80.35 | 0.00 | - | 2 | 13 | 49.49% |
| AXP250117C00105000 | 2023-05-02 10:32AM EDT | 105.00 | 59.90 | 62.65 | 64.45 | 0.00 | - | 15 | 15 | 0.00% |
| AXP250117C00110000 | 2023-06-05 1:48PM EDT | 110.00 | 67.20 | 68.80 | 71.70 | 0.00 | - | 1 | 21 | 45.85% |
| AXP250117C00115000 | 2023-06-02 9:56AM EDT | 115.00 | 61.60 | 65.65 | 67.80 | 0.00 | - | 4 | 39 | 44.81% |
| AXP250117C00120000 | 2023-06-05 11:10AM EDT | 120.00 | 58.15 | 61.50 | 63.80 | 0.00 | - | 5 | 19 | 43.48% |
| AXP250117C00125000 | 2023-05-23 3:57PM EDT | 125.00 | 42.45 | 57.60 | 59.55 | 0.00 | - | 1 | 11 | 41.67% |
| AXP250117C00130000 | 2023-05-19 11:18AM EDT | 130.00 | 39.50 | 54.25 | 55.50 | 0.00 | - | 1 | 23 | 40.15% |
| AXP250117C00135000 | 2023-05-04 12:37PM EDT | 135.00 | 33.30 | 47.65 | 49.65 | 0.00 | - | 10 | 38 | 35.84% |
| AXP250117C00140000 | 2023-06-09 2:53PM EDT | 140.00 | 47.80 | 46.55 | 48.25 | +1.10 | +2.36% | 11 | 84 | 38.16% |
| AXP250117C00145000 | 2023-06-08 1:35PM EDT | 145.00 | 42.70 | 43.50 | 44.75 | 0.00 | - | 1 | 85 | 37.18% |
| AXP250117C00150000 | 2023-06-06 11:27AM EDT | 150.00 | 40.27 | 40.00 | 41.40 | 0.00 | - | 2 | 131 | 36.29% |
| AXP250117C00155000 | 2023-06-08 11:24AM EDT | 155.00 | 36.75 | 36.50 | 38.10 | 0.00 | - | 3 | 199 | 35.34% |
| AXP250117C00160000 | 2023-06-08 9:40AM EDT | 160.00 | 31.90 | 33.45 | 35.00 | 0.00 | - | 10 | 93 | 34.52% |
| AXP250117C00165000 | 2023-06-02 12:54PM EDT | 165.00 | 30.00 | 30.25 | 32.05 | 0.00 | - | 3 | 257 | 33.75% |
| AXP250117C00170000 | 2023-06-05 11:51AM EDT | 170.00 | 28.80 | 27.80 | 29.20 | +2.60 | +9.92% | 5 | 190 | 32.97% |
| AXP250117C00175000 | 2023-06-06 3:26PM EDT | 175.00 | 26.20 | 25.55 | 27.00 | 0.00 | - | 1 | 270 | 32.82% |
| AXP250117C00180000 | 2023-06-08 9:35AM EDT | 180.00 | 22.45 | 23.05 | 24.30 | 0.00 | - | 3 | 187 | 31.93% |
| AXP250117C00185000 | 2023-06-09 1:54PM EDT | 185.00 | 21.10 | 20.90 | 21.65 | +2.10 | +11.05% | 1 | 564 | 30.97% |
| AXP250117C00190000 | 2023-05-30 2:22PM EDT | 190.00 | 12.42 | 18.65 | 19.55 | 0.00 | - | 250 | 416 | 30.49% |
| AXP250117C00195000 | 2023-06-09 3:48PM EDT | 195.00 | 17.01 | 16.55 | 17.60 | -0.17 | -0.99% | 2 | 50 | 30.04% |
| AXP250117C00200000 | 2023-06-09 10:30AM EDT | 200.00 | 15.00 | 14.65 | 15.80 | 0.00 | - | 1 | 125 | 29.62% |
| AXP250117C00210000 | 2023-06-06 3:10PM EDT | 210.00 | 11.25 | 11.25 | 12.75 | 0.00 | - | 35 | 62 | 29.01% |
| AXP250117C00220000 | 2023-06-02 1:15PM EDT | 220.00 | 8.40 | 8.60 | 9.50 | 0.00 | - | 8 | 77 | 27.56% |
| AXP250117C00230000 | 2023-06-06 10:22AM EDT | 230.00 | 6.25 | 6.55 | 7.55 | 0.00 | - | 1 | 46 | 27.23% |
| AXP250117C00240000 | 2023-06-08 10:23AM EDT | 240.00 | 4.74 | 4.90 | 6.00 | 0.00 | - | 12 | 143 | 26.99% |
| AXP250117C00250000 | 2023-06-05 11:55AM EDT | 250.00 | 3.00 | 3.70 | 4.20 | 0.00 | - | 2 | 131 | 25.79% |
| AXP250117C00260000 | 2023-04-21 2:22PM EDT | 260.00 | 2.95 | 0.96 | 1.64 | 0.00 | - | 2 | 25 | 21.60% |
| AXP250117C00270000 | 2023-06-08 12:30PM EDT | 270.00 | 2.04 | 1.86 | 2.61 | 0.00 | - | 1 | 56 | 25.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2023-06-09 1:30PM EDT | 70.00 | 0.87 | 0.44 | 0.94 | -0.03 | -3.33% | 3 | 201 | 40.86% |
| AXP250117P00075000 | 2023-06-05 2:36PM EDT | 75.00 | 1.15 | 0.55 | 1.83 | 0.00 | - | 10 | 139 | 43.76% |
| AXP250117P00080000 | 2023-05-19 1:23PM EDT | 80.00 | 2.05 | 0.76 | 1.92 | 0.00 | - | 100 | 108 | 41.22% |
| AXP250117P00085000 | 2023-06-01 1:44PM EDT | 85.00 | 1.92 | 1.01 | 2.43 | 0.00 | - | 1 | 19 | 40.69% |
| AXP250117P00090000 | 2023-04-21 11:01AM EDT | 90.00 | 2.91 | 2.66 | 3.40 | 0.00 | - | 1 | 18 | 41.52% |
| AXP250117P00095000 | 2023-04-21 3:37PM EDT | 95.00 | 2.92 | 3.35 | 3.90 | 0.00 | - | 1 | 6 | 40.27% |
| AXP250117P00100000 | 2023-05-26 10:19AM EDT | 100.00 | 3.96 | 2.27 | 2.91 | 0.00 | - | 2 | 125 | 34.38% |
| AXP250117P00105000 | 2023-06-05 9:58AM EDT | 105.00 | 3.65 | 2.66 | 3.40 | 0.00 | - | 10 | 72 | 33.37% |
| AXP250117P00110000 | 2023-06-02 12:10PM EDT | 110.00 | 4.10 | 3.70 | 4.05 | 0.00 | - | 1 | 157 | 32.66% |
| AXP250117P00115000 | 2023-06-09 11:23AM EDT | 115.00 | 4.40 | 4.35 | 4.65 | 0.00 | - | 4 | 328 | 31.64% |
| AXP250117P00120000 | 2023-06-06 10:56AM EDT | 120.00 | 5.14 | 5.05 | 5.45 | 0.00 | - | 2 | 659 | 30.91% |
| AXP250117P00125000 | 2023-05-18 10:37AM EDT | 125.00 | 9.15 | 5.85 | 6.55 | 0.00 | - | 68 | 1,614 | 30.60% |
| AXP250117P00130000 | 2023-06-09 12:57PM EDT | 130.00 | 6.83 | 6.75 | 7.15 | +0.01 | +0.15% | 1 | 1,297 | 29.16% |
| AXP250117P00135000 | 2023-06-01 11:00AM EDT | 135.00 | 10.08 | 7.75 | 8.15 | 0.00 | - | 1 | 316 | 28.31% |
| AXP250117P00140000 | 2023-06-09 11:54AM EDT | 140.00 | 8.93 | 8.15 | 9.25 | +0.03 | +0.34% | 10 | 1,545 | 27.47% |
| AXP250117P00145000 | 2023-06-01 1:08PM EDT | 145.00 | 12.29 | 9.30 | 10.50 | 0.00 | - | 20 | 524 | 26.69% |
| AXP250117P00150000 | 2023-06-09 3:54PM EDT | 150.00 | 11.80 | 11.65 | 11.90 | -0.20 | -1.67% | 31 | 1,758 | 25.95% |
| AXP250117P00155000 | 2023-06-06 12:18PM EDT | 155.00 | 13.04 | 12.95 | 13.50 | 0.00 | - | 21 | 637 | 25.29% |
| AXP250117P00160000 | 2023-06-09 2:23PM EDT | 160.00 | 14.65 | 14.60 | 15.00 | -2.80 | -16.05% | 2 | 391 | 24.32% |
| AXP250117P00165000 | 2023-06-09 2:47PM EDT | 165.00 | 16.45 | 16.40 | 16.75 | -11.25 | -40.61% | 230 | 414 | 23.48% |
| AXP250117P00170000 | 2023-05-05 12:52PM EDT | 170.00 | 29.00 | 18.90 | 20.75 | 0.00 | - | 45 | 168 | 25.09% |
| AXP250117P00175000 | 2023-05-22 9:30AM EDT | 175.00 | 28.90 | 20.15 | 20.90 | 0.00 | - | 1 | 127 | 21.98% |
| AXP250117P00180000 | 2023-06-08 1:34PM EDT | 180.00 | 22.80 | 22.15 | 23.45 | 0.00 | - | 1 | 41 | 21.45% |
| AXP250117P00185000 | 2023-03-22 10:58AM EDT | 185.00 | 32.71 | 30.30 | 31.05 | 0.00 | - | 4 | 14 | 26.54% |
| AXP250117P00190000 | 2023-05-10 3:53PM EDT | 190.00 | 43.70 | 27.55 | 29.70 | 0.00 | - | 2 | 24 | 21.06% |
| AXP250117P00195000 | 2023-06-06 1:00PM EDT | 195.00 | 30.76 | 30.45 | 32.25 | 0.00 | - | 3 | 18 | 19.82% |
| AXP250117P00200000 | 2023-05-25 10:35AM EDT | 200.00 | 49.99 | 32.60 | 35.45 | 0.00 | - | 1 | 62 | 19.09% |
| AXP250117P00210000 | 2023-03-08 1:27PM EDT | 210.00 | 40.90 | 52.45 | 54.45 | 0.00 | - | 2 | 19 | 33.19% |
| AXP250117P00220000 | 2023-06-06 10:13AM EDT | 220.00 | 50.00 | 48.85 | 51.05 | 0.00 | - | 1 | 3 | 17.39% |
| AXP250117P00240000 | 2023-03-07 1:20PM EDT | 240.00 | 63.00 | 79.60 | 82.75 | 0.00 | - | 1 | 0 | 38.76% |
| AXP250117P00270000 | 2023-05-25 11:02AM EDT | 270.00 | 118.90 | 96.90 | 100.40 | 0.00 | - | 5 | 0 | 24.52% |
© 2023 Yahoo. All rights reserved.