AXP - American Express Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117C000700002023-05-18 10:04AM EDT70.0084.15103.20106.450.00-1353.43%
AXP250117C000750002023-05-26 12:11PM EDT75.0085.7598.20101.750.00-1350.48%
AXP250117C000800002023-06-09 10:25AM EDT80.0095.9093.7097.20+19.10+24.87%3455.04%
AXP250117C000850002023-01-27 12:05PM EDT85.0093.0093.4097.300.00-1560.42%
AXP250117C000900002023-06-06 3:06PM EDT90.0087.2785.5589.050.00-41453.19%
AXP250117C001000002023-06-06 10:57AM EDT100.0077.9077.4080.350.00-21349.49%
AXP250117C001050002023-05-02 10:32AM EDT105.0059.9062.6564.450.00-15150.00%
AXP250117C001100002023-06-05 1:48PM EDT110.0067.2068.8071.700.00-12145.85%
AXP250117C001150002023-06-02 9:56AM EDT115.0061.6065.6567.800.00-43944.81%
AXP250117C001200002023-06-05 11:10AM EDT120.0058.1561.5063.800.00-51943.48%
AXP250117C001250002023-05-23 3:57PM EDT125.0042.4557.6059.550.00-11141.67%
AXP250117C001300002023-05-19 11:18AM EDT130.0039.5054.2555.500.00-12340.15%
AXP250117C001350002023-05-04 12:37PM EDT135.0033.3047.6549.650.00-103835.84%
AXP250117C001400002023-06-09 2:53PM EDT140.0047.8046.5548.25+1.10+2.36%118438.16%
AXP250117C001450002023-06-08 1:35PM EDT145.0042.7043.5044.750.00-18537.18%
AXP250117C001500002023-06-06 11:27AM EDT150.0040.2740.0041.400.00-213136.29%
AXP250117C001550002023-06-08 11:24AM EDT155.0036.7536.5038.100.00-319935.34%
AXP250117C001600002023-06-08 9:40AM EDT160.0031.9033.4535.000.00-109334.52%
AXP250117C001650002023-06-02 12:54PM EDT165.0030.0030.2532.050.00-325733.75%
AXP250117C001700002023-06-05 11:51AM EDT170.0028.8027.8029.20+2.60+9.92%519032.97%
AXP250117C001750002023-06-06 3:26PM EDT175.0026.2025.5527.000.00-127032.82%
AXP250117C001800002023-06-08 9:35AM EDT180.0022.4523.0524.300.00-318731.93%
AXP250117C001850002023-06-09 1:54PM EDT185.0021.1020.9021.65+2.10+11.05%156430.97%
AXP250117C001900002023-05-30 2:22PM EDT190.0012.4218.6519.550.00-25041630.49%
AXP250117C001950002023-06-09 3:48PM EDT195.0017.0116.5517.60-0.17-0.99%25030.04%
AXP250117C002000002023-06-09 10:30AM EDT200.0015.0014.6515.800.00-112529.62%
AXP250117C002100002023-06-06 3:10PM EDT210.0011.2511.2512.750.00-356229.01%
AXP250117C002200002023-06-02 1:15PM EDT220.008.408.609.500.00-87727.56%
AXP250117C002300002023-06-06 10:22AM EDT230.006.256.557.550.00-14627.23%
AXP250117C002400002023-06-08 10:23AM EDT240.004.744.906.000.00-1214326.99%
AXP250117C002500002023-06-05 11:55AM EDT250.003.003.704.200.00-213125.79%
AXP250117C002600002023-04-21 2:22PM EDT260.002.950.961.640.00-22521.60%
AXP250117C002700002023-06-08 12:30PM EDT270.002.041.862.610.00-15625.66%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117P000700002023-06-09 1:30PM EDT70.000.870.440.94-0.03-3.33%320140.86%
AXP250117P000750002023-06-05 2:36PM EDT75.001.150.551.830.00-1013943.76%
AXP250117P000800002023-05-19 1:23PM EDT80.002.050.761.920.00-10010841.22%
AXP250117P000850002023-06-01 1:44PM EDT85.001.921.012.430.00-11940.69%
AXP250117P000900002023-04-21 11:01AM EDT90.002.912.663.400.00-11841.52%
AXP250117P000950002023-04-21 3:37PM EDT95.002.923.353.900.00-1640.27%
AXP250117P001000002023-05-26 10:19AM EDT100.003.962.272.910.00-212534.38%
AXP250117P001050002023-06-05 9:58AM EDT105.003.652.663.400.00-107233.37%
AXP250117P001100002023-06-02 12:10PM EDT110.004.103.704.050.00-115732.66%
AXP250117P001150002023-06-09 11:23AM EDT115.004.404.354.650.00-432831.64%
AXP250117P001200002023-06-06 10:56AM EDT120.005.145.055.450.00-265930.91%
AXP250117P001250002023-05-18 10:37AM EDT125.009.155.856.550.00-681,61430.60%
AXP250117P001300002023-06-09 12:57PM EDT130.006.836.757.15+0.01+0.15%11,29729.16%
AXP250117P001350002023-06-01 11:00AM EDT135.0010.087.758.150.00-131628.31%
AXP250117P001400002023-06-09 11:54AM EDT140.008.938.159.25+0.03+0.34%101,54527.47%
AXP250117P001450002023-06-01 1:08PM EDT145.0012.299.3010.500.00-2052426.69%
AXP250117P001500002023-06-09 3:54PM EDT150.0011.8011.6511.90-0.20-1.67%311,75825.95%
AXP250117P001550002023-06-06 12:18PM EDT155.0013.0412.9513.500.00-2163725.29%
AXP250117P001600002023-06-09 2:23PM EDT160.0014.6514.6015.00-2.80-16.05%239124.32%
AXP250117P001650002023-06-09 2:47PM EDT165.0016.4516.4016.75-11.25-40.61%23041423.48%
AXP250117P001700002023-05-05 12:52PM EDT170.0029.0018.9020.750.00-4516825.09%
AXP250117P001750002023-05-22 9:30AM EDT175.0028.9020.1520.900.00-112721.98%
AXP250117P001800002023-06-08 1:34PM EDT180.0022.8022.1523.450.00-14121.45%
AXP250117P001850002023-03-22 10:58AM EDT185.0032.7130.3031.050.00-41426.54%
AXP250117P001900002023-05-10 3:53PM EDT190.0043.7027.5529.700.00-22421.06%
AXP250117P001950002023-06-06 1:00PM EDT195.0030.7630.4532.250.00-31819.82%
AXP250117P002000002023-05-25 10:35AM EDT200.0049.9932.6035.450.00-16219.09%
AXP250117P002100002023-03-08 1:27PM EDT210.0040.9052.4554.450.00-21933.19%
AXP250117P002200002023-06-06 10:13AM EDT220.0050.0048.8551.050.00-1317.39%
AXP250117P002400002023-03-07 1:20PM EDT240.0063.0079.6082.750.00-1038.76%
AXP250117P002700002023-05-25 11:02AM EDT270.00118.9096.90100.400.00-5024.52%