Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.68-2.57 (-1.48%)
At close: 04:01PM EST
170.97 +0.29 (+0.17%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117C000700002023-11-29 1:54PM EST70.00100.650.000.000.00-100.00%
AXP250117C000750002023-11-29 2:15PM EST75.0096.000.000.000.00-100.00%
AXP250117C000800002023-07-20 8:53AM EST80.00100.2083.1585.100.00-340.00%
AXP250117C000850002023-01-27 11:05AM EST85.0093.0093.4097.300.00-1575.42%
AXP250117C000900002023-08-18 9:37AM EST90.0074.9577.3079.450.00-2150.00%
AXP250117C001000002023-11-30 3:43PM EST100.0075.250.000.000.00-100.00%
AXP250117C001050002023-06-29 11:14AM EST105.0073.3466.9568.900.00-15739.02%
AXP250117C001100002023-10-18 2:30PM EST110.0050.6557.9059.600.00-5130.00%
AXP250117C001150002023-10-11 2:02PM EST115.0046.3047.1548.150.00-1440.00%
AXP250117C001200002023-11-17 2:54PM EST120.0050.010.000.000.00-10000.00%
AXP250117C001250002023-11-17 2:54PM EST125.0045.920.000.000.00-10000.00%
AXP250117C001300002023-11-29 3:21PM EST130.0047.100.000.000.00-400.00%
AXP250117C001350002023-10-23 11:39AM EST135.0027.1540.0540.450.00-26426.47%
AXP250117C001400002023-11-30 9:50AM EST140.0039.800.000.000.00-400.00%
AXP250117C001450002023-11-20 3:01PM EST145.0032.800.000.000.00-100.00%
AXP250117C001500002023-11-21 2:30PM EST150.0027.750.000.000.00-200.00%
AXP250117C001550002023-11-21 10:45AM EST155.0025.200.000.000.00-1700.00%
AXP250117C001600002023-12-05 10:53AM EST160.0029.000.000.000.00-100.00%
AXP250117C001650002023-12-05 2:31PM EST165.0024.870.000.000.00-2000.00%
AXP250117C001700002023-12-05 1:13PM EST170.0021.010.000.000.00-300.00%
AXP250117C001750002023-12-05 2:49PM EST175.0019.600.000.000.00-100.78%
AXP250117C001800002023-12-05 12:09PM EST180.0016.100.000.000.00-3701.56%
AXP250117C001850002023-12-04 9:59AM EST185.0016.600.000.000.00-101.56%
AXP250117C001900002023-12-05 3:07PM EST190.0013.050.000.000.00-403.13%
AXP250117C001950002023-12-01 12:38PM EST195.0012.140.000.000.00-4703.13%
AXP250117C002000002023-12-05 3:59PM EST200.009.760.000.000.00-3403.13%
AXP250117C002100002023-12-04 10:07AM EST210.008.050.000.000.00-403.13%
AXP250117C002200002023-12-05 12:07PM EST220.004.720.000.000.00-106.25%
AXP250117C002300002023-12-05 3:16PM EST230.003.750.000.000.00-706.25%
AXP250117C002400002023-12-05 11:55AM EST240.002.160.000.000.00-1006.25%
AXP250117C002500002023-12-05 2:16PM EST250.001.870.000.000.00-206.25%
AXP250117C002600002023-11-27 11:50AM EST260.000.790.000.000.00-206.25%
AXP250117C002700002023-12-01 2:30PM EST270.001.020.000.000.00-506.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117P000700002023-12-05 11:58AM EST70.000.360.000.000.00-40012.50%
AXP250117P000750002023-12-05 1:57PM EST75.000.400.000.000.00-1012.50%
AXP250117P000800002023-12-05 11:10AM EST80.000.530.000.000.00-2012.50%
AXP250117P000850002023-12-05 11:58AM EST85.000.700.000.000.00-40012.50%
AXP250117P000900002023-12-05 2:15PM EST90.000.710.000.000.00-2012.50%
AXP250117P000950002023-12-01 3:41PM EST95.001.350.000.000.00-2012.50%
AXP250117P001000002023-11-29 1:47PM EST100.001.300.000.000.00-1012.50%
AXP250117P001050002023-12-04 9:56AM EST105.001.300.000.000.00-500012.50%
AXP250117P001100002023-11-17 3:52PM EST110.002.140.000.000.00-106.25%
AXP250117P001150002023-11-28 11:25AM EST115.002.510.000.000.00-306.25%
AXP250117P001200002023-12-05 1:04PM EST120.002.990.000.000.00-506.25%
AXP250117P001250002023-12-05 3:56PM EST125.003.250.000.000.00-306.25%
AXP250117P001300002023-12-04 10:19AM EST130.003.650.000.000.00-70506.25%
AXP250117P001350002023-12-05 12:08PM EST135.005.250.000.000.00-206.25%
AXP250117P001400002023-12-05 3:10PM EST140.005.850.000.000.00-3003.13%
AXP250117P001450002023-12-05 2:50PM EST145.006.650.000.000.00-403.13%
AXP250117P001500002023-12-01 1:05PM EST150.007.300.000.000.00-5403.13%
AXP250117P001550002023-12-05 11:39AM EST155.0010.000.000.000.00-101.56%
AXP250117P001600002023-12-04 9:59AM EST160.0010.100.000.000.00-101.56%
AXP250117P001650002023-12-05 11:38AM EST165.0013.250.000.000.00-200.78%
AXP250117P001700002023-12-05 11:41AM EST170.0015.650.000.000.00-1400.10%
AXP250117P001750002023-12-04 11:00AM EST175.0016.260.000.000.00-400.00%
AXP250117P001800002023-12-05 12:18PM EST180.0021.000.000.000.00-100.00%
AXP250117P001850002023-12-01 12:38PM EST185.0020.550.000.000.00-600.00%
AXP250117P001900002023-11-13 10:26AM EST190.0036.060.000.000.00-100.00%
AXP250117P001950002023-12-05 11:39AM EST195.0030.000.000.000.00-700.00%
AXP250117P002000002023-12-05 10:14AM EST200.0031.600.000.000.00-700.00%
AXP250117P002100002023-11-30 10:25AM EST210.0041.250.000.000.00-100.00%
AXP250117P002200002023-10-03 2:48PM EST220.0075.3068.2569.700.00-3049.75%
AXP250117P002400002023-03-07 12:20PM EST240.0063.0079.6082.750.00-1045.39%
AXP250117P002700002023-10-20 1:45PM EST270.00127.43105.45108.600.00-2045.59%