American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321C00115000 | 2024-03-25 11:28AM EDT | 115.00 | 115.50 | 126.10 | 129.80 | 0.00 | - | 2 | 2 | 74.10% |
| AXP250321C00125000 | 2024-04-23 3:06PM EDT | 125.00 | 118.23 | 111.50 | 116.40 | 0.00 | - | 1 | 1 | 55.41% |
| AXP250321C00140000 | 2024-04-19 3:05PM EDT | 140.00 | 95.67 | 98.00 | 102.50 | 0.00 | - | 1 | 1 | 50.89% |
| AXP250321C00160000 | 2024-04-17 2:28PM EDT | 160.00 | 68.15 | 80.50 | 84.30 | 0.00 | - | - | 3 | 49.17% |
| AXP250321C00165000 | 2024-04-24 2:39PM EDT | 165.00 | 83.45 | 76.30 | 79.25 | 0.00 | - | 1 | 25 | 46.36% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 170.00 | 62.10 | 71.85 | 75.55 | 0.00 | - | - | 20 | 46.07% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 180.00 | 62.05 | 64.80 | 66.40 | 0.00 | - | 1 | 12 | 42.18% |
| AXP250321C00185000 | 2024-04-25 10:07AM EDT | 185.00 | 62.50 | 60.45 | 61.55 | 0.00 | - | 1 | 2 | 39.80% |
| AXP250321C00190000 | 2024-04-22 2:17PM EDT | 190.00 | 58.25 | 55.60 | 58.55 | 0.00 | - | 2 | 63 | 40.22% |
| AXP250321C00195000 | 2024-03-20 1:43PM EDT | 195.00 | 44.85 | 50.55 | 52.30 | 0.00 | - | - | 1 | 35.74% |
| AXP250321C00200000 | 2024-04-26 9:31AM EDT | 200.00 | 50.80 | 49.20 | 50.55 | 0.00 | - | 4 | 34 | 37.68% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 210.00 | 44.47 | 41.20 | 42.75 | 0.00 | - | 1 | 9 | 35.09% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 220.00 | 38.70 | 35.00 | 36.70 | 0.00 | - | 3 | 32 | 34.26% |
| AXP250321C00230000 | 2024-04-29 11:16AM EDT | 230.00 | 31.24 | 29.25 | 31.10 | 0.00 | - | 1 | 76 | 33.38% |
| AXP250321C00240000 | 2024-04-24 2:39PM EDT | 240.00 | 28.50 | 24.00 | 25.75 | 0.00 | - | 1 | 103 | 32.21% |
| AXP250321C00250000 | 2024-04-26 12:18PM EDT | 250.00 | 21.15 | 18.30 | 20.30 | 0.00 | - | 4 | 101 | 30.35% |
| AXP250321C00260000 | 2024-04-30 12:43PM EDT | 260.00 | 17.00 | 15.75 | 16.55 | -2.25 | -11.69% | 4 | 193 | 29.81% |
| AXP250321C00270000 | 2024-04-23 1:49PM EDT | 270.00 | 15.30 | 12.75 | 13.25 | 0.00 | - | 47 | 105 | 29.21% |
| AXP250321C00280000 | 2024-04-24 10:29AM EDT | 280.00 | 12.10 | 10.05 | 12.05 | 0.00 | - | 1 | 132 | 30.69% |
| AXP250321C00290000 | 2024-04-19 1:17PM EDT | 290.00 | 7.70 | 7.90 | 8.25 | 0.00 | - | 11 | 34 | 28.26% |
| AXP250321C00300000 | 2024-04-30 2:56PM EDT | 300.00 | 6.45 | 6.15 | 6.50 | -1.45 | -18.35% | 16 | 242 | 28.00% |
| AXP250321C00310000 | 2024-04-23 3:02PM EDT | 310.00 | 5.80 | 4.40 | 5.10 | 0.00 | - | 5 | 57 | 27.80% |
| AXP250321C00320000 | 2024-04-30 12:22PM EDT | 320.00 | 4.10 | 3.70 | 4.00 | -0.10 | -2.38% | 31 | 730 | 27.66% |
| AXP250321C00330000 | 2024-03-21 2:11PM EDT | 330.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | - | 2 | 28.18% |
| AXP250321C00340000 | 2024-04-24 9:49AM EDT | 340.00 | 3.00 | 2.19 | 2.42 | 0.00 | - | 1 | 45 | 27.43% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321P00110000 | 2024-03-18 1:47PM EDT | 110.00 | 0.50 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 50.23% |
| AXP250321P00120000 | 2024-03-26 1:20PM EDT | 120.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 49.30% |
| AXP250321P00130000 | 2024-04-11 10:04AM EDT | 130.00 | 1.10 | 0.42 | 1.97 | 0.00 | - | 1 | 2 | 41.52% |
| AXP250321P00135000 | 2024-04-17 12:32PM EDT | 135.00 | 1.70 | 0.53 | 2.76 | 0.00 | - | - | 2 | 42.58% |
| AXP250321P00140000 | 2024-04-23 12:48PM EDT | 140.00 | 1.14 | 0.66 | 3.10 | 0.00 | - | 1 | 1 | 41.49% |
| AXP250321P00145000 | 2024-04-29 10:19AM EDT | 145.00 | 1.40 | 0.82 | 2.06 | 0.00 | - | 3 | 4 | 35.34% |
| AXP250321P00150000 | 2024-04-02 3:15PM EDT | 150.00 | 2.32 | 1.03 | 2.43 | 0.00 | - | - | 1 | 34.67% |
| AXP250321P00155000 | 2024-04-19 3:30PM EDT | 155.00 | 2.39 | 1.77 | 2.49 | 0.00 | - | 1 | 1 | 32.81% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 3.85 | 2.16 | 2.77 | 0.00 | - | - | 78 | 31.68% |
| AXP250321P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 2.90 | 2.56 | 2.96 | 0.00 | - | 1 | 16 | 30.22% |
| AXP250321P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 3.85 | 2.66 | 4.30 | 0.00 | - | 40 | 57 | 31.65% |
| AXP250321P00175000 | 2024-04-12 12:16PM EDT | 175.00 | 6.55 | 3.60 | 3.90 | 0.00 | - | 9 | 11 | 28.61% |
| AXP250321P00180000 | 2024-04-23 11:50AM EDT | 180.00 | 4.10 | 4.20 | 4.55 | 0.00 | - | 3 | 36 | 28.01% |
| AXP250321P00185000 | 2024-04-29 9:33AM EDT | 185.00 | 4.75 | 4.95 | 5.25 | 0.00 | - | 1 | 28 | 27.34% |
| AXP250321P00190000 | 2024-04-30 12:08PM EDT | 190.00 | 5.50 | 5.55 | 7.00 | +0.20 | +3.77% | 2 | 134 | 28.36% |
| AXP250321P00195000 | 2024-04-26 2:20PM EDT | 195.00 | 6.60 | 6.60 | 7.85 | 0.00 | - | 8 | 61 | 27.52% |
| AXP250321P00200000 | 2024-04-26 3:24PM EDT | 200.00 | 7.50 | 7.70 | 8.05 | 0.00 | - | 6 | 74 | 25.56% |
| AXP250321P00210000 | 2024-04-25 10:47AM EDT | 210.00 | 10.00 | 10.00 | 10.55 | 0.00 | - | 1 | 342 | 24.43% |
| AXP250321P00220000 | 2024-04-26 10:34AM EDT | 220.00 | 12.95 | 12.95 | 13.65 | 0.00 | - | 4 | 385 | 23.33% |
| AXP250321P00230000 | 2024-04-30 12:30PM EDT | 230.00 | 16.42 | 16.70 | 17.45 | -3.91 | -19.23% | 2 | 22 | 22.26% |
| AXP250321P00240000 | 2024-04-26 10:04AM EDT | 240.00 | 20.80 | 21.20 | 22.00 | 0.00 | - | 12 | 77 | 21.19% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 250.00 | 26.00 | 26.55 | 27.50 | 0.00 | - | 12 | 17 | 20.28% |
| AXP250321P00260000 | 2024-04-24 1:35PM EDT | 260.00 | 30.30 | 33.00 | 34.00 | 0.00 | - | - | 7 | 19.57% |
© 2024 Yahoo. All rights reserved.