Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
242.82+1.50 (+0.62%)
At close: 04:00PM EDT
243.43 +0.61 (+0.25%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117C000700002024-01-26 11:22AM EDT70.00132.50144.55147.950.00-3100.00%
AXP250117C000750002024-02-29 4:14PM EDT75.00145.19152.05156.200.00-250.00%
AXP250117C000800002024-02-20 12:50PM EDT80.00134.80148.95153.000.00-140.00%
AXP250117C000850002023-01-27 12:05PM EDT85.0093.0093.4097.300.00-150.00%
AXP250117C000900002023-08-18 10:37AM EDT90.0074.9577.3079.450.00-2150.00%
AXP250117C001000002024-01-24 12:17PM EDT100.0091.42115.50119.350.00-1320.00%
AXP250117C001050002023-06-29 12:14PM EDT105.0073.3466.9568.900.00-1570.00%
AXP250117C001100002024-02-27 12:23PM EDT110.00109.31118.50123.000.00-1110.00%
AXP250117C001150002023-12-20 1:13PM EDT115.0074.5871.0076.000.00-4440.00%
AXP250117C001200002024-04-25 11:07AM EDT120.00119.820.000.000.00-10900.00%
AXP250117C001250002024-04-25 11:08AM EDT125.00115.100.000.000.00-1780.00%
AXP250117C001300002024-05-06 11:41AM EDT130.00105.930.000.000.00-12390.00%
AXP250117C001350002024-05-01 10:20AM EDT135.00102.380.000.000.00-3510.00%
AXP250117C001400002024-05-09 3:20PM EDT140.00102.600.000.000.00-11280.00%
AXP250117C001450002024-04-01 9:51AM EDT145.0088.1591.5594.350.00-381040.00%
AXP250117C001500002024-05-15 1:12PM EDT150.0095.220.000.000.00-12120.00%
AXP250117C001550002024-05-01 10:33AM EDT155.0083.710.000.000.00-388470.00%
AXP250117C001600002024-04-29 3:07PM EDT160.0084.130.000.000.00-507190.00%
AXP250117C001650002024-05-07 1:55PM EDT165.0075.750.000.000.00-16490.00%
AXP250117C001700002024-05-17 1:13PM EDT170.0078.320.000.000.00-2107910.00%
AXP250117C001750002024-05-15 9:41AM EDT175.0073.970.000.000.00-14950.00%
AXP250117C001800002024-05-08 10:24AM EDT180.0062.970.000.000.00-17580.00%
AXP250117C001850002024-05-08 10:24AM EDT185.0058.170.000.000.00-18540.00%
AXP250117C001900002024-05-16 1:10PM EDT190.0061.300.000.000.00-12,0190.00%
AXP250117C001950002024-05-15 9:37AM EDT195.0056.250.000.000.00-21,1170.00%
AXP250117C002000002024-05-13 10:25AM EDT200.0051.120.000.000.00-11,7250.00%
AXP250117C002100002024-05-16 10:28AM EDT210.0043.370.000.000.00-51,2710.00%
AXP250117C002200002024-05-16 11:46AM EDT220.0036.980.000.000.00-29510.00%
AXP250117C002300002024-05-16 12:22PM EDT230.0030.480.000.000.00-31,8650.00%
AXP250117C002400002024-05-16 12:22PM EDT240.0024.370.000.000.00-31,4450.00%
AXP250117C002500002024-05-16 1:22PM EDT250.0019.200.000.000.00-172,7780.78%
AXP250117C002600002024-05-16 9:46AM EDT260.0014.650.000.000.00-37011.56%
AXP250117C002700002024-05-16 11:05AM EDT270.0011.050.000.000.00-11,5993.13%
AXP250117C002800002024-05-17 3:34PM EDT280.008.320.000.000.00-41533.13%
AXP250117C002900002024-05-15 3:49PM EDT290.006.250.000.000.00-132936.25%
AXP250117C003000002024-05-17 2:40PM EDT300.004.550.000.000.00-23,8846.25%
AXP250117C003100002024-04-24 10:37AM EDT310.004.050.000.000.00-16716.25%
AXP250117C003200002024-05-08 11:17AM EDT320.002.070.000.000.00-31266.25%
AXP250117C003300002024-05-02 3:02PM EDT330.001.660.000.000.00-2176.25%
AXP250117C003400002024-04-19 3:55PM EDT340.001.510.000.000.00-106.25%
AXP250117C003500002024-05-17 2:23PM EDT350.000.940.000.000.00-126.25%
AXP250117C003600002024-05-17 11:41AM EDT360.000.720.000.000.00-2112.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117P000700002024-04-25 11:08AM EDT70.000.140.000.000.00-235325.00%
AXP250117P000750002024-05-09 9:30AM EDT75.000.050.000.000.00-114625.00%
AXP250117P000800002024-05-09 3:49PM EDT80.000.110.000.000.00-325725.00%
AXP250117P000850002024-05-02 3:10PM EDT85.000.200.000.000.00-253025.00%
AXP250117P000900002024-05-02 3:16PM EDT90.000.230.000.000.00-210125.00%
AXP250117P000950002024-05-02 3:20PM EDT95.000.250.000.000.00-210425.00%
AXP250117P001000002024-04-26 2:45PM EDT100.000.190.000.000.00-235625.00%
AXP250117P001050002024-05-15 2:57PM EDT105.000.200.000.000.00-145625.00%
AXP250117P001100002024-05-06 9:30AM EDT110.000.290.000.000.00-379825.00%
AXP250117P001150002024-05-17 2:06PM EDT115.000.200.000.000.00-11,00712.50%
AXP250117P001200002024-05-15 2:58PM EDT120.000.340.000.000.00-195012.50%
AXP250117P001250002024-05-14 10:56AM EDT125.000.250.000.000.00-592,01012.50%
AXP250117P001300002024-05-14 10:56AM EDT130.000.310.000.000.00-543,38312.50%
AXP250117P001350002024-05-16 12:26PM EDT135.000.500.000.000.00-194312.50%
AXP250117P001400002024-05-16 2:23PM EDT140.000.500.000.000.00-12,99812.50%
AXP250117P001450002024-05-16 2:23PM EDT145.000.580.000.000.00-11,51212.50%
AXP250117P001500002024-05-13 2:52PM EDT150.000.720.000.000.00-12,83612.50%
AXP250117P001550002024-05-14 2:25PM EDT155.000.970.000.000.00-161,67712.50%
AXP250117P001600002024-05-14 2:25PM EDT160.001.150.000.000.00-3761,62812.50%
AXP250117P001650002024-05-15 1:19PM EDT165.001.290.000.000.00-4055212.50%
AXP250117P001700002024-05-15 11:30AM EDT170.001.580.000.000.00-15276.25%
AXP250117P001750002024-05-15 11:30AM EDT175.001.880.000.000.00-15836.25%
AXP250117P001800002024-05-16 10:58AM EDT180.002.100.000.000.00-27626.25%
AXP250117P001850002024-05-16 11:00AM EDT185.002.590.000.000.00-13916.25%
AXP250117P001900002024-05-10 3:03PM EDT190.003.200.000.000.00-69716.25%
AXP250117P001950002024-05-17 3:31PM EDT195.003.750.000.000.00-26126.25%
AXP250117P002000002024-05-17 1:39PM EDT200.004.250.000.000.00-29136.25%
AXP250117P002100002024-05-17 10:55AM EDT210.006.050.000.000.00-51,0763.13%
AXP250117P002200002024-05-15 12:06PM EDT220.008.850.000.000.00-81,1433.13%
AXP250117P002300002024-05-16 10:51AM EDT230.0011.550.000.000.00-41,5161.56%
AXP250117P002400002024-05-15 11:36AM EDT240.0015.930.000.000.00-2025560.39%
AXP250117P002500002024-05-15 9:58AM EDT250.0020.050.000.000.00-191170.00%
AXP250117P002600002024-05-14 3:45PM EDT260.0026.250.000.000.00-11120.00%
AXP250117P002700002024-05-16 12:32PM EDT270.0032.300.000.000.00-1580.00%
AXP250117P002800002024-05-10 10:33AM EDT280.0041.200.000.000.00-1160.00%
AXP250117P003000002024-04-22 9:41AM EDT300.0070.290.000.000.00-100.00%
AXP250117P003100002024-04-19 2:12PM EDT310.0080.630.000.000.00-100.00%
AXP250117P003400002024-04-09 12:36PM EDT340.00120.1099.25102.650.00--036.51%