American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230331C00090000 | 2023-03-22 3:50PM EDT | 90.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AXP230331C00120000 | 2023-03-24 12:21PM EDT | 120.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AXP230331C00125000 | 2023-03-14 10:34AM EDT | 125.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AXP230331C00135000 | 2023-03-16 11:42AM EDT | 135.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AXP230331C00140000 | 2023-03-20 11:14AM EDT | 140.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| AXP230331C00145000 | 2023-03-20 9:56AM EDT | 145.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 82 | 0.00% |
| AXP230331C00147000 | 2023-03-20 10:31AM EDT | 147.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AXP230331C00150000 | 2023-03-23 10:42AM EDT | 150.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | - | 258 | 0.00% |
| AXP230331C00152500 | 2023-03-24 2:33PM EDT | 152.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 101 | 0.00% |
| AXP230331C00155000 | 2023-03-28 3:59PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 191 | 0.00% |
| AXP230331C00157500 | 2023-03-28 3:28PM EDT | 157.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 28 | 145 | 0.00% |
| AXP230331C00160000 | 2023-03-28 3:58PM EDT | 160.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 167 | 447 | 1.56% |
| AXP230331C00162500 | 2023-03-28 3:57PM EDT | 162.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 221 | 517 | 6.25% |
| AXP230331C00165000 | 2023-03-28 3:55PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 81 | 802 | 12.50% |
| AXP230331C00167500 | 2023-03-28 2:55PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 76 | 1,066 | 12.50% |
| AXP230331C00170000 | 2023-03-28 1:35PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 320 | 12.50% |
| AXP230331C00172500 | 2023-03-28 11:35AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 25.00% |
| AXP230331C00175000 | 2023-03-28 1:35PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 25.00% |
| AXP230331C00177500 | 2023-03-28 12:40PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 25.00% |
| AXP230331C00180000 | 2023-03-24 11:50AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 106 | 25.00% |
| AXP230331C00182500 | 2023-03-28 3:53PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 139 | 25.00% |
| AXP230331C00185000 | 2023-03-28 3:53PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 205 | 50.00% |
| AXP230331C00187500 | 2023-03-27 3:24PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 113 | 50.00% |
| AXP230331C00190000 | 2023-03-24 11:50AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 99 | 50.00% |
| AXP230331C00192500 | 2023-03-15 12:20PM EDT | 192.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 53 | 50.00% |
| AXP230331C00195000 | 2023-03-20 1:38PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| AXP230331C00197500 | 2023-03-27 3:24PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| AXP230331C00200000 | 2023-03-27 11:35AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| AXP230331C00202500 | 2023-03-06 3:08PM EDT | 202.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AXP230331C00205000 | 2023-03-06 12:29PM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230331P00085000 | 2023-03-14 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AXP230331P00095000 | 2023-03-15 2:54PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| AXP230331P00100000 | 2023-03-22 2:05PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| AXP230331P00105000 | 2023-03-17 3:19PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AXP230331P00113000 | 2023-03-20 11:53AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AXP230331P00114000 | 2023-03-20 11:47AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AXP230331P00115000 | 2023-03-20 11:38AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| AXP230331P00120000 | 2023-03-24 11:56AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| AXP230331P00121000 | 2023-03-23 2:56PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AXP230331P00122000 | 2023-03-23 2:51PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| AXP230331P00123000 | 2023-03-23 9:39AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| AXP230331P00125000 | 2023-03-27 11:33AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 89 | 50.00% |
| AXP230331P00129000 | 2023-03-27 1:13PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 296 | 50.00% |
| AXP230331P00130000 | 2023-03-27 1:11PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| AXP230331P00132000 | 2023-03-24 9:58AM EDT | 132.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| AXP230331P00133000 | 2023-03-24 9:56AM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AXP230331P00134000 | 2023-03-24 3:22PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| AXP230331P00135000 | 2023-03-28 3:19PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 384 | 50.00% |
| AXP230331P00136000 | 2023-03-28 3:57PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AXP230331P00137000 | 2023-03-27 1:11PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| AXP230331P00138000 | 2023-03-27 11:14AM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 26 | 25.00% |
| AXP230331P00139000 | 2023-03-24 3:18PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 115 | 25.00% |
| AXP230331P00140000 | 2023-03-28 2:34PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 282 | 25.00% |
| AXP230331P00141000 | 2023-03-27 10:49AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 102 | 25.00% |
| AXP230331P00142000 | 2023-03-24 1:58PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AXP230331P00143000 | 2023-03-27 10:02AM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| AXP230331P00144000 | 2023-03-28 12:26PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| AXP230331P00145000 | 2023-03-28 2:51PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 268 | 592 | 25.00% |
| AXP230331P00146000 | 2023-03-28 12:26PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| AXP230331P00147000 | 2023-03-28 10:30AM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 25.00% |
| AXP230331P00148000 | 2023-03-27 12:41PM EDT | 148.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 74 | 25.00% |
| AXP230331P00149000 | 2023-03-28 3:21PM EDT | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 102 | 12.50% |
| AXP230331P00150000 | 2023-03-28 3:49PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 153 | 12.50% |
| AXP230331P00152500 | 2023-03-28 3:48PM EDT | 152.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 262 | 12.50% |
| AXP230331P00155000 | 2023-03-28 3:59PM EDT | 155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 600 | 771 | 6.25% |
| AXP230331P00157500 | 2023-03-28 3:59PM EDT | 157.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 159 | 603 | 3.13% |
| AXP230331P00160000 | 2023-03-28 3:51PM EDT | 160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 135 | 738 | 0.00% |
| AXP230331P00162500 | 2023-03-28 3:20PM EDT | 162.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 140 | 264 | 0.00% |
| AXP230331P00165000 | 2023-03-28 1:29PM EDT | 165.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 535 | 0.00% |
| AXP230331P00167500 | 2023-03-28 10:34AM EDT | 167.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| AXP230331P00170000 | 2023-03-27 3:01PM EDT | 170.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| AXP230331P00172500 | 2023-03-27 12:59PM EDT | 172.50 | 9.82 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AXP230331P00175000 | 2023-03-21 3:59PM EDT | 175.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| AXP230331P00177500 | 2023-03-15 1:45PM EDT | 177.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP230331P00180000 | 2023-03-15 3:49PM EDT | 180.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP230331P00185000 | 2023-03-14 9:46AM EDT | 185.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP230331P00192500 | 2023-03-10 10:37AM EDT | 192.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
