American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2023-11-29 1:54PM EST | 70.00 | 100.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00075000 | 2023-11-29 2:15PM EST | 75.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00080000 | 2023-07-20 8:53AM EST | 80.00 | 100.20 | 83.15 | 85.10 | 0.00 | - | 3 | 4 | 0.00% |
| AXP250117C00085000 | 2023-01-27 11:05AM EST | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 75.42% |
| AXP250117C00090000 | 2023-08-18 9:37AM EST | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2023-11-30 3:43PM EST | 100.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00105000 | 2023-06-29 11:14AM EST | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 39.02% |
| AXP250117C00110000 | 2023-10-18 2:30PM EST | 110.00 | 50.65 | 57.90 | 59.60 | 0.00 | - | 5 | 13 | 0.00% |
| AXP250117C00115000 | 2023-10-11 2:02PM EST | 115.00 | 46.30 | 47.15 | 48.15 | 0.00 | - | 1 | 44 | 0.00% |
| AXP250117C00120000 | 2023-11-17 2:54PM EST | 120.00 | 50.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AXP250117C00125000 | 2023-11-17 2:54PM EST | 125.00 | 45.92 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AXP250117C00130000 | 2023-11-29 3:21PM EST | 130.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP250117C00135000 | 2023-10-23 11:39AM EST | 135.00 | 27.15 | 40.05 | 40.45 | 0.00 | - | 2 | 64 | 26.47% |
| AXP250117C00140000 | 2023-11-30 9:50AM EST | 140.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP250117C00145000 | 2023-11-20 3:01PM EST | 145.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00150000 | 2023-11-21 2:30PM EST | 150.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250117C00155000 | 2023-11-21 10:45AM EST | 155.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AXP250117C00160000 | 2023-12-05 10:53AM EST | 160.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117C00165000 | 2023-12-05 2:31PM EST | 165.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AXP250117C00170000 | 2023-12-05 1:13PM EST | 170.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250117C00175000 | 2023-12-05 2:49PM EST | 175.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AXP250117C00180000 | 2023-12-05 12:09PM EST | 180.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| AXP250117C00185000 | 2023-12-04 9:59AM EST | 185.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXP250117C00190000 | 2023-12-05 3:07PM EST | 190.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AXP250117C00195000 | 2023-12-01 12:38PM EST | 195.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AXP250117C00200000 | 2023-12-05 3:59PM EST | 200.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AXP250117C00210000 | 2023-12-04 10:07AM EST | 210.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AXP250117C00220000 | 2023-12-05 12:07PM EST | 220.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117C00230000 | 2023-12-05 3:16PM EST | 230.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AXP250117C00240000 | 2023-12-05 11:55AM EST | 240.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP250117C00250000 | 2023-12-05 2:16PM EST | 250.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250117C00260000 | 2023-11-27 11:50AM EST | 260.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250117C00270000 | 2023-12-01 2:30PM EST | 270.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2023-12-05 11:58AM EST | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AXP250117P00075000 | 2023-12-05 1:57PM EST | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250117P00080000 | 2023-12-05 11:10AM EST | 80.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP250117P00085000 | 2023-12-05 11:58AM EST | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AXP250117P00090000 | 2023-12-05 2:15PM EST | 90.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP250117P00095000 | 2023-12-01 3:41PM EST | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP250117P00100000 | 2023-11-29 1:47PM EST | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250117P00105000 | 2023-12-04 9:56AM EST | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| AXP250117P00110000 | 2023-11-17 3:52PM EST | 110.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117P00115000 | 2023-11-28 11:25AM EST | 115.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP250117P00120000 | 2023-12-05 1:04PM EST | 120.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AXP250117P00125000 | 2023-12-05 3:56PM EST | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP250117P00130000 | 2023-12-04 10:19AM EST | 130.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 6.25% |
| AXP250117P00135000 | 2023-12-05 12:08PM EST | 135.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250117P00140000 | 2023-12-05 3:10PM EST | 140.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AXP250117P00145000 | 2023-12-05 2:50PM EST | 145.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AXP250117P00150000 | 2023-12-01 1:05PM EST | 150.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AXP250117P00155000 | 2023-12-05 11:39AM EST | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXP250117P00160000 | 2023-12-04 9:59AM EST | 160.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXP250117P00165000 | 2023-12-05 11:38AM EST | 165.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AXP250117P00170000 | 2023-12-05 11:41AM EST | 170.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| AXP250117P00175000 | 2023-12-04 11:00AM EST | 175.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP250117P00180000 | 2023-12-05 12:18PM EST | 180.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00185000 | 2023-12-01 12:38PM EST | 185.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP250117P00190000 | 2023-11-13 10:26AM EST | 190.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00195000 | 2023-12-05 11:39AM EST | 195.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP250117P00200000 | 2023-12-05 10:14AM EST | 200.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP250117P00210000 | 2023-11-30 10:25AM EST | 210.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00220000 | 2023-10-03 2:48PM EST | 220.00 | 75.30 | 68.25 | 69.70 | 0.00 | - | 3 | 0 | 49.75% |
| AXP250117P00240000 | 2023-03-07 12:20PM EST | 240.00 | 63.00 | 79.60 | 82.75 | 0.00 | - | 1 | 0 | 45.39% |
| AXP250117P00270000 | 2023-10-20 1:45PM EST | 270.00 | 127.43 | 105.45 | 108.60 | 0.00 | - | 2 | 0 | 45.59% |
© 2023 Yahoo. All rights reserved.