Australia markets close in 1 hour 43 minutes

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
238.18+2.72 (+1.16%)
At close: 04:00PM EDT
238.11 -0.07 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250620C000750002023-09-14 3:49PM EDT75.0090.3079.7082.150.00-2100.00%
AXP250620C000800002024-04-03 2:13PM EDT80.00149.25150.50155.500.00-1160.00%
AXP250620C000850002024-01-31 11:08AM EDT85.00120.200.000.000.00-100.00%
AXP250620C000900002023-09-01 1:01PM EDT90.0075.9065.5067.050.00-110.00%
AXP250620C000950002023-12-08 4:46PM EDT95.0079.400.000.000.00--00.00%
AXP250620C001000002024-04-02 11:27AM EDT100.00129.05134.00139.000.00-1744.69%
AXP250620C001050002024-01-29 11:40AM EDT105.00100.75115.15119.950.00--10.00%
AXP250620C001100002024-03-07 4:03PM EDT110.00117.27115.50120.000.00-120.00%
AXP250620C001150002024-01-29 11:40AM EDT115.0091.95106.20109.950.00-200.00%
AXP250620C001200002024-04-23 12:57PM EDT120.00123.960.000.000.00-240.00%
AXP250620C001250002024-01-04 11:34AM EDT125.0072.8186.8090.250.00-38400.00%
AXP250620C001300002024-05-15 11:39AM EDT130.00116.730.000.000.00-100.00%
AXP250620C001350002024-02-01 10:45AM EDT135.0075.7190.5093.300.00-3800.00%
AXP250620C001400002024-05-01 10:20AM EDT140.00100.880.000.000.00-300.00%
AXP250620C001450002024-03-20 3:06PM EDT145.0090.6593.1097.500.00-106040.22%
AXP250620C001500002024-04-22 10:20AM EDT150.0089.100.000.000.00-100.00%
AXP250620C001550002024-04-16 9:50AM EDT155.0074.1093.5098.000.00-13552.77%
AXP250620C001600002024-04-16 12:08PM EDT160.0070.1589.6093.950.00-69751.85%
AXP250620C001650002024-04-29 11:53AM EDT165.0082.800.000.000.00-400.00%
AXP250620C001700002024-05-20 10:46AM EDT170.0083.360.000.000.00-500.00%
AXP250620C001750002024-04-29 10:31AM EDT175.0074.100.000.000.00-3200.00%
AXP250620C001800002024-05-08 11:15AM EDT180.0067.440.000.000.00-100.00%
AXP250620C001850002024-05-07 3:15PM EDT185.0064.350.000.000.00-100.00%
AXP250620C001900002024-05-22 9:59AM EDT190.0066.700.000.000.00-1000.00%
AXP250620C001950002024-05-22 9:59AM EDT195.0062.650.000.000.00-2000.00%
AXP250620C002000002024-05-22 9:59AM EDT200.0058.950.000.000.00-1000.00%
AXP250620C002100002024-05-23 12:43PM EDT210.0047.950.000.000.00-200.00%
AXP250620C002200002024-05-20 3:48PM EDT220.0044.700.000.000.00-200.00%
AXP250620C002300002024-05-14 3:52PM EDT230.0038.100.000.000.00-500.00%
AXP250620C002400002024-05-24 2:30PM EDT240.0029.900.000.00+2.60+9.52%800.20%
AXP250620C002500002024-05-22 2:54PM EDT250.0025.720.000.000.00-400.78%
AXP250620C002600002024-05-24 2:53PM EDT260.0020.450.000.00+1.95+10.54%201.56%
AXP250620C002700002024-05-24 2:53PM EDT270.0016.850.000.00-2.15-11.32%203.13%
AXP250620C002800002024-05-24 12:22PM EDT280.0014.000.000.00-0.40-2.78%303.13%
AXP250620C002900002024-05-24 10:03AM EDT290.0011.250.000.00-0.45-3.85%3803.13%
AXP250620C003000002024-05-24 3:42PM EDT300.009.000.000.00-1.20-11.76%1806.25%
AXP250620C003100002024-05-23 2:29PM EDT310.006.700.000.000.00-2206.25%
AXP250620C003200002024-05-24 12:37PM EDT320.006.050.000.000.00-306.25%
AXP250620C003300002024-05-23 3:44PM EDT330.004.000.000.000.00-106.25%
AXP250620C003400002024-05-10 1:43PM EDT340.004.450.000.000.00-1206.25%
AXP250620C003500002024-05-24 1:48PM EDT350.003.070.000.00+0.07+2.33%306.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250620P000750002024-05-13 9:50AM EDT75.000.300.000.000.00-2025.00%
AXP250620P000800002024-03-15 2:44PM EDT80.000.330.002.750.00-42960.67%
AXP250620P000850002024-04-08 11:44AM EDT85.000.400.000.650.00-1750.46%
AXP250620P000900002024-02-27 11:33AM EDT90.000.480.004.500.00-12560.44%
AXP250620P000950002024-04-18 11:27AM EDT95.001.000.002.900.00-13252.39%
AXP250620P001000002024-04-22 12:46PM EDT100.000.520.000.000.00-5012.50%
AXP250620P001050002024-04-22 12:46PM EDT105.000.800.000.000.00-10012.50%
AXP250620P001100002024-05-01 9:58AM EDT110.001.240.000.000.00-4012.50%
AXP250620P001150002024-05-01 9:58AM EDT115.001.440.000.000.00-4012.50%
AXP250620P001200002024-03-20 1:06PM EDT120.001.260.005.000.00-15054.50%
AXP250620P001250002024-04-30 3:00PM EDT125.001.100.000.000.00-3012.50%
AXP250620P001300002024-04-19 1:50PM EDT130.001.800.000.000.00-11,16212.50%
AXP250620P001350002024-04-03 12:34PM EDT135.001.990.015.000.00-161046.77%
AXP250620P001400002024-05-07 10:47AM EDT140.001.600.000.000.00-1012.50%
AXP250620P001450002024-04-19 3:31PM EDT145.002.520.000.000.00-111012.50%
AXP250620P001500002024-05-09 10:43AM EDT150.002.010.000.000.00-6606.25%
AXP250620P001550002024-05-22 11:39AM EDT155.002.110.000.000.00-506.25%
AXP250620P001600002024-05-10 11:33AM EDT160.002.550.000.000.00-106.25%
AXP250620P001650002024-05-23 1:21PM EDT165.002.970.000.000.00-106.25%
AXP250620P001700002024-05-13 9:30AM EDT170.003.250.000.000.00-406.25%
AXP250620P001750002024-05-24 12:11PM EDT175.003.900.000.00+0.25+6.85%106.25%
AXP250620P001800002024-05-10 11:08AM EDT180.004.750.000.000.00-206.25%
AXP250620P001850002024-05-24 1:49PM EDT185.005.200.000.00-0.40-7.14%106.25%
AXP250620P001900002024-05-24 3:36PM EDT190.006.150.000.00+0.15+2.50%206.25%
AXP250620P001950002024-05-09 10:36AM EDT195.007.450.000.000.00-603.13%
AXP250620P002000002024-05-21 10:36AM EDT200.007.400.000.000.00-103.13%
AXP250620P002100002024-05-24 2:56PM EDT210.0010.350.000.00+0.95+10.11%503.13%
AXP250620P002200002024-05-24 2:42PM EDT220.0013.150.000.00-0.10-0.75%301.56%
AXP250620P002300002024-05-24 2:42PM EDT230.0016.650.000.00+0.95+6.05%200.78%
AXP250620P002400002024-05-24 3:15PM EDT240.0021.150.000.00-1.03-4.64%200.00%
AXP250620P002500002024-05-21 12:33PM EDT250.0024.200.000.000.00-1000.00%
AXP250620P002600002024-05-09 10:37AM EDT260.0032.050.000.000.00-300.00%
AXP250620P002900002024-05-10 10:24AM EDT290.0051.210.000.000.00-200.00%
AXP250620P003000002024-05-08 12:28PM EDT300.0064.750.000.000.00-100.00%