American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620C00075000 | 2023-09-14 3:49PM EDT | 75.00 | 90.30 | 79.70 | 82.15 | 0.00 | - | 2 | 10 | 0.00% |
| AXP250620C00080000 | 2024-04-03 2:13PM EDT | 80.00 | 149.25 | 154.50 | 159.00 | 0.00 | - | 1 | 16 | 66.87% |
| AXP250620C00085000 | 2024-01-31 11:08AM EDT | 85.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00090000 | 2023-09-01 1:01PM EDT | 90.00 | 75.90 | 65.50 | 67.05 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250620C00095000 | 2023-12-08 4:46PM EDT | 95.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250620C00100000 | 2024-04-02 11:27AM EDT | 100.00 | 129.05 | 136.00 | 140.50 | 0.00 | - | 1 | 7 | 60.58% |
| AXP250620C00105000 | 2024-01-29 11:40AM EDT | 105.00 | 100.75 | 115.15 | 119.95 | 0.00 | - | - | 1 | 0.00% |
| AXP250620C00110000 | 2024-03-07 4:03PM EDT | 110.00 | 117.27 | 115.50 | 120.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP250620C00115000 | 2024-01-29 11:40AM EDT | 115.00 | 91.95 | 106.20 | 109.95 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250620C00120000 | 2024-04-23 12:57PM EDT | 120.00 | 123.96 | 117.50 | 122.50 | 0.00 | - | 2 | 4 | 54.63% |
| AXP250620C00125000 | 2024-01-04 11:34AM EDT | 125.00 | 72.81 | 86.80 | 90.25 | 0.00 | - | 38 | 40 | 0.00% |
| AXP250620C00130000 | 2024-04-23 3:06PM EDT | 130.00 | 115.08 | 108.50 | 113.50 | 0.00 | - | 1 | 5 | 51.84% |
| AXP250620C00135000 | 2024-02-01 10:45AM EDT | 135.00 | 75.71 | 90.50 | 93.30 | 0.00 | - | 38 | 0 | 0.00% |
| AXP250620C00140000 | 2024-03-01 11:29AM EDT | 140.00 | 88.39 | 94.60 | 98.00 | 0.00 | - | 38 | 39 | 39.21% |
| AXP250620C00145000 | 2024-03-20 3:06PM EDT | 145.00 | 90.65 | 93.10 | 97.50 | 0.00 | - | 10 | 60 | 47.46% |
| AXP250620C00150000 | 2024-04-22 10:20AM EDT | 150.00 | 89.10 | 91.40 | 94.95 | 0.00 | - | 1 | 85 | 49.66% |
| AXP250620C00155000 | 2024-04-16 9:50AM EDT | 155.00 | 74.10 | 87.05 | 90.80 | 0.00 | - | 5 | 35 | 48.58% |
| AXP250620C00160000 | 2024-04-16 12:08PM EDT | 160.00 | 70.15 | 82.55 | 86.75 | 0.00 | - | 6 | 97 | 47.62% |
| AXP250620C00165000 | 2024-04-29 11:53AM EDT | 165.00 | 82.80 | 78.70 | 82.30 | 0.00 | - | 4 | 48 | 45.95% |
| AXP250620C00170000 | 2024-04-23 12:18PM EDT | 170.00 | 79.48 | 75.75 | 77.05 | 0.00 | - | 4 | 1,064 | 43.05% |
| AXP250620C00175000 | 2024-04-29 10:31AM EDT | 175.00 | 74.10 | 71.80 | 73.65 | 0.00 | - | 32 | 99 | 42.97% |
| AXP250620C00180000 | 2024-04-29 10:31AM EDT | 180.00 | 70.05 | 67.65 | 68.80 | 0.00 | - | 28 | 79 | 40.70% |
| AXP250620C00185000 | 2024-04-18 2:16PM EDT | 185.00 | 52.60 | 63.50 | 64.95 | 0.00 | - | 15 | 47 | 39.83% |
| AXP250620C00190000 | 2024-04-30 2:14PM EDT | 190.00 | 62.02 | 59.00 | 61.10 | +12.87 | +26.19% | 4 | 362 | 38.87% |
| AXP250620C00195000 | 2024-04-30 10:28AM EDT | 195.00 | 60.05 | 56.30 | 57.35 | -0.20 | -0.33% | 1 | 49 | 37.96% |
| AXP250620C00200000 | 2024-04-29 10:50AM EDT | 200.00 | 54.40 | 52.60 | 54.70 | 0.00 | - | 25 | 3,386 | 38.29% |
| AXP250620C00210000 | 2024-04-29 11:53AM EDT | 210.00 | 48.20 | 44.00 | 47.00 | 0.00 | - | 52 | 813 | 35.80% |
| AXP250620C00220000 | 2024-04-30 3:34PM EDT | 220.00 | 40.02 | 38.55 | 41.35 | +3.12 | +8.46% | 1 | 543 | 35.24% |
| AXP250620C00230000 | 2024-04-30 10:56AM EDT | 230.00 | 36.05 | 33.70 | 34.45 | +0.45 | +1.26% | 1 | 252 | 32.94% |
| AXP250620C00240000 | 2024-04-29 2:15PM EDT | 240.00 | 31.30 | 28.40 | 29.10 | 0.00 | - | 10 | 582 | 31.84% |
| AXP250620C00250000 | 2024-04-30 11:47AM EDT | 250.00 | 25.45 | 23.75 | 24.45 | 0.00 | - | 5 | 288 | 30.99% |
| AXP250620C00260000 | 2024-04-30 3:31PM EDT | 260.00 | 19.93 | 19.50 | 20.40 | -1.60 | -7.43% | 22 | 5,777 | 30.29% |
| AXP250620C00270000 | 2024-04-30 11:24AM EDT | 270.00 | 17.77 | 16.55 | 17.00 | -1.38 | -7.21% | 3 | 87 | 29.80% |
| AXP250620C00280000 | 2024-04-23 1:02PM EDT | 280.00 | 15.50 | 13.55 | 14.25 | 0.00 | - | 2 | 56 | 29.55% |
| AXP250620C00290000 | 2024-04-22 10:36AM EDT | 290.00 | 11.05 | 10.15 | 11.80 | 0.00 | - | 1 | 59 | 29.24% |
| AXP250620C00300000 | 2024-04-19 1:23PM EDT | 300.00 | 9.00 | 8.90 | 9.90 | 0.00 | - | 5 | 167 | 29.17% |
| AXP250620C00310000 | 2024-04-25 11:59AM EDT | 310.00 | 8.85 | 7.65 | 8.10 | 0.00 | - | 30 | 545 | 28.87% |
| AXP250620C00320000 | 2024-04-04 12:06PM EDT | 320.00 | 5.93 | 6.25 | 6.70 | 0.00 | - | 2 | 52 | 28.75% |
| AXP250620C00340000 | 2024-04-24 11:21AM EDT | 340.00 | 5.35 | 4.10 | 4.55 | 0.00 | - | 1 | 18 | 28.56% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620P00075000 | 2024-04-17 12:48PM EDT | 75.00 | 0.30 | 0.01 | 1.65 | 0.00 | - | 1 | 66 | 55.91% |
| AXP250620P00080000 | 2024-03-15 2:44PM EDT | 80.00 | 0.33 | 0.00 | 2.75 | 0.00 | - | 4 | 29 | 58.00% |
| AXP250620P00085000 | 2024-04-08 11:44AM EDT | 85.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 54.38% |
| AXP250620P00090000 | 2024-02-27 11:33AM EDT | 90.00 | 0.48 | 0.00 | 4.50 | 0.00 | - | 1 | 25 | 57.72% |
| AXP250620P00095000 | 2024-04-18 11:27AM EDT | 95.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 1 | 32 | 58.06% |
| AXP250620P00100000 | 2024-04-22 12:46PM EDT | 100.00 | 0.52 | 0.00 | 1.77 | 0.00 | - | 5 | 173 | 49.38% |
| AXP250620P00105000 | 2024-04-22 12:46PM EDT | 105.00 | 0.80 | 0.00 | 2.17 | 0.00 | - | 10 | 49 | 48.96% |
| AXP250620P00110000 | 2024-04-22 12:46PM EDT | 110.00 | 0.82 | 0.00 | 2.81 | 0.00 | - | 5 | 191 | 49.35% |
| AXP250620P00115000 | 2024-02-16 3:42PM EDT | 115.00 | 1.26 | 0.00 | 2.32 | 0.00 | - | 1 | 39 | 44.78% |
| AXP250620P00120000 | 2024-03-20 1:06PM EDT | 120.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 50 | 51.85% |
| AXP250620P00125000 | 2024-04-30 3:00PM EDT | 125.00 | 1.10 | 0.76 | 1.38 | -0.78 | -41.49% | 3 | 602 | 35.91% |
| AXP250620P00130000 | 2024-04-19 1:50PM EDT | 130.00 | 1.80 | 0.55 | 0.00 | 0.00 | - | 1 | 1,162 | 12.50% |
| AXP250620P00135000 | 2024-04-03 12:34PM EDT | 135.00 | 1.99 | 0.89 | 2.84 | 0.00 | - | 1 | 610 | 37.91% |
| AXP250620P00140000 | 2024-04-29 1:41PM EDT | 140.00 | 1.75 | 1.15 | 3.25 | 0.00 | - | 1 | 209 | 37.14% |
| AXP250620P00145000 | 2024-04-19 3:31PM EDT | 145.00 | 2.52 | 1.97 | 2.80 | 0.00 | - | 1 | 110 | 33.72% |
| AXP250620P00150000 | 2024-03-14 1:10PM EDT | 150.00 | 3.45 | 3.95 | 6.50 | 0.00 | - | 123 | 836 | 40.96% |
| AXP250620P00155000 | 2024-03-18 12:21PM EDT | 155.00 | 4.00 | 3.40 | 5.10 | 0.00 | - | 5 | 75 | 35.69% |
| AXP250620P00160000 | 2024-04-26 2:25PM EDT | 160.00 | 3.35 | 3.30 | 3.65 | 0.00 | - | 1 | 59 | 30.29% |
| AXP250620P00165000 | 2024-04-09 2:17PM EDT | 165.00 | 5.80 | 3.85 | 6.50 | 0.00 | - | 7 | 115 | 34.38% |
| AXP250620P00170000 | 2024-04-30 2:50PM EDT | 170.00 | 4.48 | 2.36 | 6.70 | +0.13 | +2.99% | 10 | 732 | 32.65% |
| AXP250620P00175000 | 2024-04-29 10:20AM EDT | 175.00 | 4.90 | 5.10 | 7.30 | 0.00 | - | 5 | 642 | 31.63% |
| AXP250620P00180000 | 2024-04-24 2:04PM EDT | 180.00 | 5.50 | 5.85 | 8.35 | 0.00 | - | 3 | 446 | 31.25% |
| AXP250620P00185000 | 2024-04-26 3:37PM EDT | 185.00 | 6.55 | 6.65 | 8.05 | 0.00 | - | 72 | 92 | 28.69% |
| AXP250620P00190000 | 2024-04-22 9:47AM EDT | 190.00 | 8.75 | 7.55 | 7.95 | 0.00 | - | 7 | 113 | 26.49% |
| AXP250620P00195000 | 2024-04-30 2:49PM EDT | 195.00 | 8.50 | 8.55 | 9.00 | +0.24 | +2.91% | 1 | 190 | 25.93% |
| AXP250620P00200000 | 2024-04-29 3:09PM EDT | 200.00 | 9.13 | 9.65 | 10.15 | 0.00 | - | 1 | 650 | 25.37% |
| AXP250620P00210000 | 2024-04-25 1:42PM EDT | 210.00 | 12.13 | 11.40 | 12.80 | 0.00 | - | 4 | 93 | 24.25% |
| AXP250620P00220000 | 2024-04-19 2:06PM EDT | 220.00 | 18.05 | 14.10 | 16.10 | 0.00 | - | 8 | 509 | 23.27% |
| AXP250620P00230000 | 2024-04-30 1:58PM EDT | 230.00 | 18.75 | 17.75 | 19.95 | -1.45 | -7.18% | 2 | 22 | 22.24% |
| AXP250620P00240000 | 2024-04-30 12:57PM EDT | 240.00 | 23.05 | 22.15 | 24.85 | +0.48 | +2.13% | 4 | 3 | 21.60% |
| AXP250620P00250000 | 2024-04-30 12:34PM EDT | 250.00 | 28.35 | 27.50 | 29.65 | -0.41 | -1.43% | 7 | 11 | 20.14% |
| AXP250620P00260000 | 2023-08-22 2:09PM EDT | 260.00 | 100.90 | 103.85 | 106.65 | 0.00 | - | - | 0 | 90.66% |
| AXP250620P00290000 | 2024-04-25 10:45AM EDT | 290.00 | 56.30 | 57.10 | 58.70 | 0.00 | - | - | 2 | 17.02% |
| AXP250620P00300000 | 2024-04-24 12:34PM EDT | 300.00 | 62.30 | 64.20 | 67.00 | 0.00 | - | - | 5 | 14.88% |
© 2024 Yahoo. All rights reserved.