American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2024-01-26 11:22AM EDT | 70.00 | 132.50 | 144.55 | 147.95 | 0.00 | - | 3 | 10 | 0.00% |
| AXP250117C00075000 | 2024-02-29 4:14PM EDT | 75.00 | 145.19 | 152.05 | 156.20 | 0.00 | - | 2 | 5 | 0.00% |
| AXP250117C00080000 | 2024-02-20 12:50PM EDT | 80.00 | 134.80 | 148.95 | 153.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250117C00090000 | 2023-08-18 10:37AM EDT | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2024-01-24 12:17PM EDT | 100.00 | 91.42 | 115.50 | 119.35 | 0.00 | - | 1 | 32 | 0.00% |
| AXP250117C00105000 | 2023-06-29 12:14PM EDT | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 0.00% |
| AXP250117C00110000 | 2024-02-27 12:23PM EDT | 110.00 | 109.31 | 118.50 | 123.00 | 0.00 | - | 1 | 11 | 0.00% |
| AXP250117C00115000 | 2023-12-20 1:13PM EDT | 115.00 | 74.58 | 71.00 | 76.00 | 0.00 | - | 4 | 44 | 0.00% |
| AXP250117C00120000 | 2024-04-25 11:07AM EDT | 120.00 | 119.82 | 119.30 | 121.75 | +6.75 | +5.97% | 10 | 100 | 59.05% |
| AXP250117C00125000 | 2024-04-25 11:08AM EDT | 125.00 | 115.10 | 108.25 | 112.50 | +5.03 | +4.57% | 1 | 78 | 36.45% |
| AXP250117C00130000 | 2024-03-07 10:31AM EDT | 130.00 | 96.25 | 95.30 | 99.30 | 0.00 | - | 1 | 39 | 0.00% |
| AXP250117C00135000 | 2024-04-11 2:14PM EDT | 135.00 | 88.00 | 104.55 | 108.60 | 0.00 | - | 2 | 51 | 54.33% |
| AXP250117C00140000 | 2024-04-25 9:52AM EDT | 140.00 | 101.25 | 99.50 | 102.55 | +16.21 | +19.06% | 3 | 140 | 54.66% |
| AXP250117C00145000 | 2024-04-01 9:51AM EDT | 145.00 | 88.15 | 95.20 | 99.20 | 0.00 | - | 38 | 104 | 50.75% |
| AXP250117C00150000 | 2024-04-19 10:31AM EDT | 150.00 | 81.00 | 90.50 | 94.60 | 0.00 | - | 8 | 250 | 54.61% |
| AXP250117C00155000 | 2024-04-17 1:14PM EDT | 155.00 | 69.75 | 86.20 | 89.90 | 0.00 | - | 70 | 847 | 52.46% |
| AXP250117C00160000 | 2024-04-09 10:33AM EDT | 160.00 | 67.40 | 81.95 | 85.25 | 0.00 | - | 10 | 673 | 50.44% |
| AXP250117C00165000 | 2024-04-19 9:34AM EDT | 165.00 | 66.00 | 77.25 | 79.80 | 0.00 | - | 6 | 650 | 46.61% |
| AXP250117C00170000 | 2024-04-03 10:46AM EDT | 170.00 | 64.81 | 73.45 | 75.50 | 0.00 | - | 1 | 581 | 45.44% |
| AXP250117C00175000 | 2024-04-17 1:42PM EDT | 175.00 | 53.40 | 68.30 | 71.35 | 0.00 | - | 89 | 497 | 44.47% |
| AXP250117C00180000 | 2024-04-23 10:21AM EDT | 180.00 | 65.00 | 64.00 | 67.35 | 0.00 | - | 2 | 760 | 43.68% |
| AXP250117C00185000 | 2024-04-23 12:12PM EDT | 185.00 | 62.30 | 60.75 | 62.80 | 0.00 | - | 8 | 860 | 41.77% |
| AXP250117C00190000 | 2024-04-23 2:37PM EDT | 190.00 | 58.66 | 56.15 | 59.10 | 0.00 | - | 11 | 2,020 | 41.29% |
| AXP250117C00195000 | 2024-04-05 1:11PM EDT | 195.00 | 41.83 | 52.45 | 54.00 | 0.00 | - | 1 | 1,117 | 38.36% |
| AXP250117C00200000 | 2024-04-23 12:55PM EDT | 200.00 | 50.57 | 48.35 | 49.95 | 0.00 | - | 8 | 1,701 | 37.12% |
| AXP250117C00210000 | 2024-04-24 3:49PM EDT | 210.00 | 43.82 | 40.80 | 43.15 | 0.00 | - | 9 | 1,271 | 36.23% |
| AXP250117C00220000 | 2024-04-25 11:58AM EDT | 220.00 | 35.02 | 34.05 | 35.90 | -2.76 | -7.31% | 11 | 960 | 34.08% |
| AXP250117C00230000 | 2024-04-25 11:46AM EDT | 230.00 | 28.57 | 27.35 | 29.10 | -1.78 | -5.86% | 3 | 1,847 | 31.96% |
| AXP250117C00240000 | 2024-04-25 3:21PM EDT | 240.00 | 23.83 | 22.25 | 24.25 | -1.68 | -6.59% | 3 | 1,404 | 31.63% |
| AXP250117C00250000 | 2024-04-25 1:11PM EDT | 250.00 | 18.61 | 18.20 | 18.75 | -1.21 | -6.10% | 1 | 2,772 | 29.76% |
| AXP250117C00260000 | 2024-04-24 3:24PM EDT | 260.00 | 14.70 | 14.30 | 15.65 | -0.87 | -5.59% | 1 | 683 | 30.14% |
| AXP250117C00270000 | 2024-04-24 1:58PM EDT | 270.00 | 12.75 | 11.15 | 11.45 | 0.00 | - | 55 | 1,449 | 28.38% |
| AXP250117C00280000 | 2024-04-25 11:51AM EDT | 280.00 | 8.80 | 8.40 | 8.95 | -0.65 | -6.88% | 3 | 116 | 28.12% |
| AXP250117C00290000 | 2024-04-24 2:41PM EDT | 290.00 | 7.46 | 6.45 | 6.90 | 0.00 | - | 3 | 210 | 27.85% |
| AXP250117C00300000 | 2024-04-25 3:38PM EDT | 300.00 | 5.20 | 4.95 | 5.35 | -0.35 | -6.31% | 106 | 3,824 | 27.77% |
| AXP250117C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 4.05 | 3.70 | 4.05 | 0.00 | - | 1 | 671 | 27.55% |
| AXP250117C00320000 | 2024-04-24 1:54PM EDT | 320.00 | 3.40 | 2.81 | 3.15 | 0.00 | - | 1 | 126 | 27.63% |
| AXP250117C00330000 | 2024-04-24 12:29PM EDT | 330.00 | 2.49 | 2.09 | 2.40 | 0.00 | - | 10 | 17 | 27.58% |
| AXP250117C00340000 | 2024-04-19 3:55PM EDT | 340.00 | 1.51 | 1.57 | 1.86 | 0.00 | - | 1 | 11 | 27.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2024-04-25 11:08AM EDT | 70.00 | 0.14 | 0.00 | 1.35 | -0.03 | -17.65% | 2 | 353 | 71.88% |
| AXP250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.16 | 0.05 | 1.37 | -0.02 | -11.11% | 1 | 146 | 68.58% |
| AXP250117P00080000 | 2024-04-25 11:08AM EDT | 80.00 | 0.14 | 0.00 | 1.39 | +0.01 | +7.69% | 2 | 258 | 64.75% |
| AXP250117P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.21 | 0.10 | 0.31 | -0.02 | -8.70% | 2 | 530 | 51.47% |
| AXP250117P00090000 | 2024-04-25 11:10AM EDT | 90.00 | 0.23 | 0.10 | 1.43 | 0.00 | - | 3 | 101 | 59.13% |
| AXP250117P00095000 | 2024-04-25 11:12AM EDT | 95.00 | 0.21 | 0.08 | 1.46 | -0.06 | -22.22% | 2 | 103 | 56.15% |
| AXP250117P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 0.26 | 0.09 | 0.34 | +0.03 | +13.04% | 49 | 398 | 46.90% |
| AXP250117P00105000 | 2024-04-24 3:04PM EDT | 105.00 | 0.25 | 0.11 | 0.29 | 0.00 | - | 2 | 697 | 43.46% |
| AXP250117P00110000 | 2024-04-24 9:30AM EDT | 110.00 | 0.29 | 0.29 | 0.80 | 0.00 | - | 32 | 806 | 48.24% |
| AXP250117P00115000 | 2024-04-25 11:11AM EDT | 115.00 | 0.35 | 0.25 | 0.48 | +0.01 | +2.94% | 10 | 1,004 | 42.02% |
| AXP250117P00120000 | 2024-04-22 1:54PM EDT | 120.00 | 0.47 | 0.40 | 0.54 | 0.00 | - | 3 | 954 | 40.55% |
| AXP250117P00125000 | 2024-04-08 10:38AM EDT | 125.00 | 0.76 | 0.34 | 0.87 | 0.00 | - | 5 | 2,012 | 41.65% |
| AXP250117P00130000 | 2024-04-19 1:18PM EDT | 130.00 | 0.77 | 0.50 | 0.63 | 0.00 | - | 225 | 3,371 | 37.21% |
| AXP250117P00135000 | 2024-04-18 12:22PM EDT | 135.00 | 1.20 | 0.62 | 0.81 | 0.00 | - | 15 | 942 | 36.74% |
| AXP250117P00140000 | 2024-04-22 12:12PM EDT | 140.00 | 0.96 | 0.75 | 0.87 | 0.00 | - | 2 | 3,000 | 35.13% |
| AXP250117P00145000 | 2024-04-23 3:48PM EDT | 145.00 | 0.93 | 0.89 | 1.11 | 0.00 | - | 8 | 1,513 | 34.72% |
| AXP250117P00150000 | 2024-04-24 3:06PM EDT | 150.00 | 1.16 | 1.09 | 1.30 | 0.00 | - | 1 | 2,835 | 33.77% |
| AXP250117P00155000 | 2024-04-25 1:32PM EDT | 155.00 | 1.40 | 1.31 | 1.45 | -0.28 | -16.67% | 17 | 1,635 | 32.50% |
| AXP250117P00160000 | 2024-04-23 3:48PM EDT | 160.00 | 1.55 | 1.57 | 1.72 | 0.00 | - | 18 | 1,597 | 31.71% |
| AXP250117P00165000 | 2024-04-25 1:02PM EDT | 165.00 | 1.96 | 1.86 | 2.03 | +0.12 | +6.52% | 20 | 593 | 30.92% |
| AXP250117P00170000 | 2024-04-24 2:32PM EDT | 170.00 | 2.26 | 2.12 | 2.49 | 0.00 | - | 3 | 545 | 30.48% |
| AXP250117P00175000 | 2024-04-24 1:32PM EDT | 175.00 | 2.60 | 2.65 | 2.84 | 0.00 | - | 2 | 586 | 29.49% |
| AXP250117P00180000 | 2024-04-24 2:32PM EDT | 180.00 | 3.16 | 3.05 | 3.45 | 0.00 | - | 2 | 764 | 29.07% |
| AXP250117P00185000 | 2024-04-25 11:28AM EDT | 185.00 | 3.98 | 3.70 | 3.95 | +0.32 | +8.74% | 30 | 405 | 28.17% |
| AXP250117P00190000 | 2024-04-24 11:05AM EDT | 190.00 | 4.80 | 4.25 | 4.65 | +0.48 | +11.11% | 1 | 970 | 27.56% |
| AXP250117P00195000 | 2024-04-24 11:05AM EDT | 195.00 | 5.08 | 5.05 | 5.40 | 0.00 | - | 3 | 609 | 26.86% |
| AXP250117P00200000 | 2024-04-25 10:59AM EDT | 200.00 | 6.45 | 5.95 | 6.35 | +0.58 | +9.88% | 3 | 713 | 26.34% |
| AXP250117P00210000 | 2024-04-25 3:42PM EDT | 210.00 | 8.25 | 8.15 | 8.55 | +0.10 | +1.23% | 147 | 767 | 25.16% |
| AXP250117P00220000 | 2024-04-24 3:49PM EDT | 220.00 | 10.70 | 11.00 | 11.35 | 0.00 | - | 6 | 1,152 | 24.00% |
| AXP250117P00230000 | 2024-04-24 11:02AM EDT | 230.00 | 14.06 | 14.50 | 14.90 | 0.00 | - | 1 | 414 | 22.93% |
| AXP250117P00240000 | 2024-04-25 9:52AM EDT | 240.00 | 19.80 | 18.80 | 19.25 | +1.45 | +7.90% | 30 | 231 | 21.87% |
| AXP250117P00250000 | 2024-04-24 3:48PM EDT | 250.00 | 23.18 | 23.95 | 24.50 | 0.00 | - | 45 | 105 | 20.85% |
| AXP250117P00260000 | 2024-04-17 12:15PM EDT | 260.00 | 45.05 | 28.80 | 31.30 | 0.00 | - | 7 | 111 | 20.72% |
| AXP250117P00270000 | 2024-03-20 3:02PM EDT | 270.00 | 45.90 | 40.55 | 42.80 | 0.00 | - | 57 | 57 | 26.29% |
| AXP250117P00280000 | 2024-01-18 11:28AM EDT | 280.00 | 100.00 | 65.05 | 68.45 | 0.00 | - | 2 | 0 | 50.04% |
| AXP250117P00300000 | 2024-04-22 9:41AM EDT | 300.00 | 70.29 | 61.25 | 65.00 | 0.00 | - | 1 | 1 | 20.98% |
| AXP250117P00310000 | 2024-04-19 2:12PM EDT | 310.00 | 80.63 | 71.10 | 74.55 | 0.00 | - | 1 | 0 | 21.72% |
| AXP250117P00340000 | 2024-04-09 12:36PM EDT | 340.00 | 120.10 | 101.00 | 104.95 | 0.00 | - | - | 0 | 28.36% |
© 2024 Yahoo. All rights reserved.