Australia markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.86+5.73 (+3.31%)
At close: 04:02PM EST
178.86 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117C000700002022-10-21 1:10PM EST70.0075.1087.2090.850.00-210.00%
AXP250117C000750002022-11-10 9:40AM EST75.0087.0083.6586.750.00-130.00%
AXP250117C000800002022-10-21 8:55AM EST80.0064.9079.4082.100.00-250.00%
AXP250117C000850002023-01-27 11:05AM EST85.0093.0097.05100.500.00-1551.40%
AXP250117C000900002022-10-26 9:46AM EST90.0070.0573.1575.400.00--00.00%
AXP250117C001000002023-01-11 3:39PM EST100.0064.2084.4587.750.00-2647.18%
AXP250117C001100002022-10-19 8:55AM EST110.0053.790.000.000.00--50.00%
AXP250117C001150002022-10-21 9:40AM EST115.0039.9554.3556.600.00-420.00%
AXP250117C001200002023-01-18 9:49AM EST120.0049.5468.6571.750.00-1642.72%
AXP250117C001250002023-01-24 12:07PM EST125.0047.6064.8067.600.00-1841.22%
AXP250117C001300002023-02-03 9:50AM EST130.0058.1561.3563.70+13.68+30.76%6640.05%
AXP250117C001350002023-02-03 3:12PM EST135.0058.2657.9060.10+0.46+0.80%104339.24%
AXP250117C001400002023-01-31 3:48PM EST140.0052.0054.3056.250.00-117438.01%
AXP250117C001450002023-01-27 12:46PM EST145.0048.7050.9053.550.00-225438.16%
AXP250117C001500002023-02-03 11:10AM EST150.0047.3047.5050.05-0.35-0.73%28037.19%
AXP250117C001550002023-01-24 10:15AM EST155.0030.0044.3546.850.00-13936.49%
AXP250117C001600002023-01-31 3:53PM EST160.0038.5041.5543.800.00-1010535.86%
AXP250117C001650002023-01-23 10:27AM EST165.0024.1538.5540.800.00-15835.18%
AXP250117C001700002023-02-02 2:42PM EST170.0031.2335.7037.050.00-87833.62%
AXP250117C001750002023-02-03 2:57PM EST175.0032.9333.3534.30+3.28+11.06%916633.03%
AXP250117C001800002023-02-03 2:40PM EST180.0030.5530.6031.95+4.10+15.50%314432.75%
AXP250117C001850002023-02-03 2:57PM EST185.0027.9328.2029.20+1.53+5.80%105331.95%
AXP250117C001900002023-02-02 10:28AM EST190.0023.1625.4526.800.00-27731.40%
AXP250117C001950002023-01-27 10:10AM EST195.0020.2223.2024.600.00-202630.95%
AXP250117C002000002023-01-30 3:17PM EST200.0019.8521.4522.400.00-15930.39%
AXP250117C002100002023-01-31 3:49PM EST210.0016.3017.8518.600.00-837429.55%
AXP250117C002200002023-02-02 2:42PM EST220.0011.7314.5015.250.00-82028.73%
AXP250117C002300002023-01-31 1:46PM EST230.0010.6011.7512.550.00-22828.19%
AXP250117C002400002023-02-01 10:18AM EST240.008.509.3510.200.00-113427.63%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117P000700002023-01-30 9:32AM EST70.001.100.771.360.00-210541.21%
AXP250117P000750002023-01-30 1:01PM EST75.001.290.951.590.00-23539.78%
AXP250117P000800002023-02-02 2:22PM EST80.001.231.241.850.00-303638.44%
AXP250117P000850002023-01-30 1:05PM EST85.001.821.512.150.00-2937.21%
AXP250117P000900002023-01-30 1:07PM EST90.002.131.762.490.00-22236.05%
AXP250117P000950002023-01-27 1:42PM EST95.002.602.302.670.00-5634.27%
AXP250117P001000002023-01-31 11:27AM EST100.003.152.542.970.00-11132.90%
AXP250117P001050002022-10-21 9:26AM EST105.0010.667.508.350.00-85243.18%
AXP250117P001100002023-02-02 11:44AM EST110.004.303.654.050.00-1515731.28%
AXP250117P001150002023-01-31 2:46PM EST115.004.804.354.650.00-1030030.41%
AXP250117P001200002023-01-30 11:32AM EST120.005.405.005.350.00-260929.64%
AXP250117P001250002023-01-27 2:51PM EST125.006.105.656.300.00-629329.19%
AXP250117P001300002023-02-03 10:34AM EST130.007.006.507.00-0.80-10.26%161928.15%
AXP250117P001350002023-01-30 9:42AM EST135.007.907.308.150.00-111527.73%
AXP250117P001400002023-01-30 10:34AM EST140.009.558.509.050.00-196626.78%
AXP250117P001450002023-01-30 3:49PM EST145.0011.459.7010.250.00-517926.13%
AXP250117P001500002023-01-30 3:49PM EST150.0012.7710.9511.600.00-11,15225.54%
AXP250117P001550002023-01-23 3:02PM EST155.0021.0512.3513.050.00-26224.92%
AXP250117P001600002023-02-02 12:28PM EST160.0016.1013.9014.650.00-111424.33%
AXP250117P001650002023-01-31 9:55AM EST165.0017.7015.5516.400.00-4739723.76%
AXP250117P001700002023-01-31 9:55AM EST170.0019.7017.2518.250.00-4616123.14%
AXP250117P001750002023-02-03 3:13PM EST175.0020.1019.2020.25-0.95-4.51%1032922.53%
AXP250117P001800002023-02-03 1:38PM EST180.0022.1221.4522.40-2.43-9.90%15121.90%
AXP250117P001850002023-01-26 10:54AM EST185.0036.6023.6524.700.00-11621.27%
AXP250117P001900002022-11-11 10:34AM EST190.0041.9542.7044.100.00-12137.66%
AXP250117P001950002022-11-14 11:09AM EST195.0047.2543.6545.350.00-11935.61%
AXP250117P002000002022-11-29 3:24PM EST200.0050.4053.3056.800.00-303843.74%
AXP250117P002100002022-12-13 3:00PM EST210.0055.8555.0058.550.00-3438.47%
AXP250117P002200002022-09-20 12:58PM EST220.0070.0076.0078.550.00--051.22%
AXP250117P002400002023-01-19 9:36AM EST240.0095.5260.5063.300.00--116.33%