Australia markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.04+3.58 (+1.52%)
As of 01:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP260116C000750002024-04-04 12:25PM EDT75.00155.00156.00161.000.00-1130.00%
AXP260116C000800002024-04-19 3:32PM EDT80.00153.500.000.000.00-390.00%
AXP260116C000850002024-01-24 4:50PM EDT85.00105.62131.50135.750.00-230.00%
AXP260116C000900002024-01-18 11:58AM EDT90.0094.00125.00129.200.00-110.00%
AXP260116C001000002024-03-20 2:00PM EDT100.00128.85135.00139.500.00-101932.69%
AXP260116C001050002023-12-20 1:52PM EDT105.0087.4883.5088.500.00-520.00%
AXP260116C001100002024-01-30 1:40PM EDT110.0099.35113.75117.150.00-160.00%
AXP260116C001150002024-03-21 10:48AM EDT115.00121.75122.00126.500.00-1138.40%
AXP260116C001200002024-04-23 3:09PM EDT120.00126.430.000.000.00-170.00%
AXP260116C001250002024-05-16 2:05PM EDT125.00125.16120.05124.300.00-1252.77%
AXP260116C001300002024-05-16 2:05PM EDT130.00121.15115.55120.000.00-11151.55%
AXP260116C001350002024-05-15 11:39AM EDT135.00115.73111.50115.450.00-11349.88%
AXP260116C001400002024-03-25 12:31PM EDT140.0097.56108.10112.500.00-52450.80%
AXP260116C001450002024-03-08 4:32PM EDT145.0090.1088.1093.000.00-5140.00%
AXP260116C001500002024-05-03 10:47AM EDT150.0092.7799.30101.850.00-376145.11%
AXP260116C001550002024-02-16 1:39PM EDT155.0074.8077.1080.500.00-6590.00%
AXP260116C001600002024-05-23 10:33AM EDT160.0091.4391.4594.400.00-76644.20%
AXP260116C001650002024-03-15 11:07AM EDT165.0073.3170.7072.500.00-160.00%
AXP260116C001700002024-05-24 12:38PM EDT170.0084.5583.9585.30-1.92-2.22%15540.95%
AXP260116C001750002024-05-06 12:22PM EDT175.0074.0580.1081.400.00-17140.12%
AXP260116C001800002024-05-03 10:19AM EDT180.0070.0076.3077.600.00-253239.36%
AXP260116C001850002024-05-14 1:07PM EDT185.0074.5272.6073.950.00-59638.71%
AXP260116C001900002024-05-16 10:10AM EDT190.0071.2768.8570.300.00-19038.00%
AXP260116C001950002024-05-13 1:25PM EDT195.0066.8865.5066.600.00-13437.18%
AXP260116C002000002024-05-22 11:04AM EDT200.0065.3562.0063.150.00-121836.55%
AXP260116C002100002024-05-16 10:56AM EDT210.0058.4055.3056.300.00-2228135.18%
AXP260116C002200002024-05-13 10:25AM EDT220.0051.2749.2051.150.00-110335.07%
AXP260116C002300002024-05-23 1:23PM EDT230.0042.5843.5044.700.00-1069733.52%
AXP260116C002400002024-05-23 12:11PM EDT240.0038.5538.2039.050.00-27,89832.40%
AXP260116C002500002024-05-24 12:06PM EDT250.0033.9233.2534.20+0.32+0.95%557931.66%
AXP260116C002600002024-05-21 11:25AM EDT260.0031.4528.9029.850.00-351,30131.04%
AXP260116C002700002024-05-23 1:23PM EDT270.0024.4125.0026.050.00-107230.58%
AXP260116C002800002024-05-21 10:10AM EDT280.0023.6021.7022.400.00-22,39129.96%
AXP260116C002900002024-05-24 9:37AM EDT290.0018.7018.8020.50-0.46-2.40%28330.54%
AXP260116C003000002024-05-16 10:58AM EDT300.0018.8516.2518.750.00-132931.04%
AXP260116C003100002024-05-21 10:43AM EDT310.0015.5514.0014.550.00-23429.11%
AXP260116C003200002024-05-22 11:50AM EDT320.0012.8512.1512.650.00-348,16928.99%
AXP260116C003300002024-05-13 9:48AM EDT330.0012.109.4010.900.00-227028.80%
AXP260116C003400002024-05-16 1:44PM EDT340.0010.157.859.400.00-111428.65%
AXP260116C003500002024-05-22 12:47PM EDT350.008.807.608.200.00-1628.64%
AXP260116C003600002024-05-16 9:30AM EDT360.007.556.457.900.00--129.56%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP260116P000750002024-03-15 2:51PM EDT75.000.610.221.900.00-89954.94%
AXP260116P000800002024-03-05 2:24PM EDT80.000.670.292.230.00-21353.89%
AXP260116P000850002024-03-05 2:22PM EDT85.000.860.372.170.00-4950.84%
AXP260116P000900002024-03-13 1:51PM EDT90.000.950.612.340.00-31949.09%
AXP260116P000950002024-04-19 2:38PM EDT95.001.200.000.000.00-11712.50%
AXP260116P001000002024-05-20 12:44PM EDT100.001.000.851.650.00-125241.14%
AXP260116P001050002024-04-18 9:50AM EDT105.001.920.852.430.00-2542.49%
AXP260116P001100002024-05-09 2:30PM EDT110.001.270.902.020.00-123138.75%
AXP260116P001150002024-03-07 4:31PM EDT115.002.051.063.500.00-1941.93%
AXP260116P001200002024-05-09 3:49PM EDT120.001.611.142.480.00-13236.61%
AXP260116P001250002024-04-11 3:51PM EDT125.003.300.853.250.00-313137.15%
AXP260116P001300002024-05-13 9:37AM EDT130.002.021.563.050.00-134034.69%
AXP260116P001350002024-04-29 1:38PM EDT135.002.821.812.800.00-143132.20%
AXP260116P001400002024-05-07 1:21PM EDT140.002.902.533.000.00-145131.04%
AXP260116P001450002024-04-22 2:21PM EDT145.003.800.000.000.00-1306.25%
AXP260116P001500002024-05-23 1:43PM EDT150.003.653.253.900.00-417529.84%
AXP260116P001550002024-05-14 10:19AM EDT155.004.003.754.300.00-12929.01%
AXP260116P001600002024-04-24 11:19AM EDT160.005.204.304.850.00-24128.41%
AXP260116P001650002024-05-23 1:43PM EDT165.005.334.955.450.00-46527.81%
AXP260116P001700002024-05-10 11:00AM EDT170.005.905.606.150.00-17027.29%
AXP260116P001750002024-05-23 10:24AM EDT175.006.606.306.850.00-103226.67%
AXP260116P001800002024-05-23 12:22PM EDT180.007.457.207.700.00-158026.18%
AXP260116P001850002024-05-23 3:06PM EDT185.008.858.108.900.00-312826.04%
AXP260116P001900002024-05-23 12:11PM EDT190.009.259.159.700.00-243425.28%
AXP260116P001950002024-05-23 12:11PM EDT195.0010.3510.2010.700.00-25424.68%
AXP260116P002000002024-05-23 12:11PM EDT200.0011.5511.4511.950.00-338324.26%
AXP260116P002100002024-05-24 10:01AM EDT210.0014.2514.1515.70-1.05-6.86%317624.33%
AXP260116P002200002024-05-23 1:23PM EDT220.0018.0917.3018.250.00-1010222.79%
AXP260116P002300002024-05-23 12:10PM EDT230.0021.2321.0022.300.00-433422.19%
AXP260116P002400002024-05-23 1:23PM EDT240.0026.2625.1526.000.00-105020.86%
AXP260116P002500002024-04-22 10:18AM EDT250.0036.550.000.000.00-200.00%
AXP260116P002600002024-05-20 3:03PM EDT260.0034.4435.1036.950.00-16216719.70%
AXP260116P002800002024-03-07 11:40AM EDT280.0061.2560.9063.650.00--130.24%
AXP260116P003000002024-05-01 11:18AM EDT300.0069.5062.3564.150.00-1115.31%
AXP260116P003100002024-04-22 12:54PM EDT310.0078.250.000.000.00--00.00%