Australia markets closed

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
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240531C001700002024-05-13 2:27PM EDT170.0070.3366.5570.350.00-11130.27%
AXP240531C001850002024-05-22 2:47PM EDT185.0055.6551.2555.850.00-14107.03%
AXP240531C001900002024-05-10 1:49PM EDT190.0051.6746.5550.400.00-4193.65%
AXP240531C001950002024-05-20 3:48PM EDT195.0048.4042.0545.450.00-4495.65%
AXP240531C002000002024-05-24 10:35AM EDT200.0039.2837.2040.45-2.43-5.83%2487.99%
AXP240531C002050002024-05-24 1:52PM EDT205.0034.5231.5035.50-3.67-9.61%10467.38%
AXP240531C002100002024-05-20 3:48PM EDT210.0033.4426.5030.500.00-5758.40%
AXP240531C002150002024-05-22 2:11PM EDT215.0027.4021.8025.450.00-18453.03%
AXP240531C002200002024-05-24 9:47AM EDT220.0019.2117.0520.40+2.96+18.22%67071.24%
AXP240531C002250002024-05-24 10:57AM EDT225.0014.1811.9015.55-3.91-21.61%1659.94%
AXP240531C002275002024-05-20 10:57AM EDT227.5017.9010.7011.600.00-1236.21%
AXP240531C002300002024-05-23 3:47PM EDT230.008.777.409.50+2.46+38.99%25535.11%
AXP240531C002350002024-05-24 2:19PM EDT235.004.324.104.30+1.57+57.09%7118619.65%
AXP240531C002375002024-05-24 3:59PM EDT237.502.482.462.56+0.81+48.50%617118.12%
AXP240531C002400002024-05-24 3:59PM EDT240.001.261.251.32+0.41+48.24%34146517.21%
AXP240531C002425002024-05-24 3:12PM EDT242.500.630.530.58+0.17+36.96%7717216.75%
AXP240531C002450002024-05-24 3:59PM EDT245.000.220.170.250.00-38643917.14%
AXP240531C002475002024-05-24 3:45PM EDT247.500.100.080.18-0.01-9.09%6641519.92%
AXP240531C002500002024-05-24 3:55PM EDT250.000.080.050.070.00-1518119.92%
AXP240531C002525002024-05-24 9:55AM EDT252.500.060.020.050.00-2505922.07%
AXP240531C002550002024-05-24 3:18PM EDT255.000.030.010.05-0.04-57.14%114725.20%
AXP240531C002575002024-05-23 1:23PM EDT257.500.040.001.280.00-125856.37%
AXP240531C002600002024-05-23 3:03PM EDT260.000.030.002.150.00-711057.86%
AXP240531C002625002024-05-23 12:44PM EDT262.500.030.001.280.00-3354.25%
AXP240531C002650002024-05-20 1:59PM EDT265.000.060.000.100.00-5016340.82%
AXP240531C002700002024-05-21 9:30AM EDT270.001.290.001.280.00-1010465.67%
AXP240531C002750002024-05-21 11:31AM EDT275.000.030.002.140.00-101282.23%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240531P001700002024-04-19 9:39AM EDT170.000.130.002.130.00-10167.29%
AXP240531P001750002024-05-15 3:36PM EDT175.000.010.002.130.00-22155.37%
AXP240531P001800002024-05-15 1:46PM EDT180.000.120.000.140.00-2791.80%
AXP240531P001850002024-05-20 10:47AM EDT185.000.010.002.130.00-1112132.28%
AXP240531P001900002024-05-21 10:43AM EDT190.000.010.000.150.00-36476.56%
AXP240531P001950002024-05-24 10:22AM EDT195.000.010.002.100.00-2010109.52%
AXP240531P002000002024-05-09 11:13AM EDT200.000.090.000.490.00-32372.95%
AXP240531P002050002024-05-15 1:09PM EDT205.000.050.001.510.00-507080.86%
AXP240531P002100002024-05-20 2:08PM EDT210.000.030.000.090.00-510647.07%
AXP240531P002150002024-05-23 9:51AM EDT215.000.070.020.060.00-313237.11%
AXP240531P002175002024-05-17 3:57PM EDT217.500.070.000.100.00-1136.13%
AXP240531P002200002024-05-24 1:28PM EDT220.000.040.040.08-0.10-71.43%51,09731.15%
AXP240531P002225002024-05-21 3:28PM EDT222.500.090.060.090.00-6927.93%
AXP240531P002250002024-05-24 3:26PM EDT225.000.080.080.12-0.24-75.00%7927925.29%
AXP240531P002275002024-05-24 3:44PM EDT227.500.160.120.16-0.35-68.63%912822.51%
AXP240531P002300002024-05-24 3:45PM EDT230.000.210.210.29-0.60-74.07%52761921.05%
AXP240531P002325002024-05-24 3:47PM EDT232.500.410.370.46-0.96-70.07%7630918.65%
AXP240531P002350002024-05-24 3:24PM EDT235.000.770.800.89-1.59-67.37%16857917.43%
AXP240531P002375002024-05-24 3:58PM EDT237.501.611.571.70-2.04-55.89%45671316.63%
AXP240531P002400002024-05-24 3:49PM EDT240.002.802.842.99-2.61-48.24%2501,44815.92%
AXP240531P002425002024-05-24 3:47PM EDT242.504.573.604.95-2.93-39.07%3323117.31%
AXP240531P002450002024-05-24 3:24PM EDT245.006.536.407.75-0.89-11.99%3320326.47%
AXP240531P002475002024-05-23 10:08AM EDT247.508.208.4510.40-1.24-13.14%14533.74%
AXP240531P002500002024-05-13 10:47AM EDT250.0010.0010.8012.250.00-3029.35%
AXP240531P002550002024-05-10 10:02AM EDT255.0013.8014.7518.500.00--056.76%