American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00145000 | 2024-04-04 11:47AM EDT | 145.00 | 82.63 | 89.55 | 92.55 | 0.00 | - | 1 | 1 | 264.06% |
| AXP240426C00180000 | 2024-03-25 12:31PM EDT | 180.00 | 46.98 | 58.05 | 60.90 | 0.00 | - | 5 | 5 | 333.64% |
| AXP240426C00185000 | 2024-04-18 11:45AM EDT | 185.00 | 36.09 | 49.60 | 52.60 | 0.00 | - | 4 | 5 | 151.56% |
| AXP240426C00190000 | 2024-04-19 1:07PM EDT | 190.00 | 38.99 | 44.55 | 47.65 | 0.00 | - | 5 | 9 | 136.91% |
| AXP240426C00192500 | 2024-04-18 1:45PM EDT | 192.50 | 27.20 | 42.50 | 45.15 | 0.00 | - | - | 6 | 153.32% |
| AXP240426C00195000 | 2024-04-18 1:40PM EDT | 195.00 | 24.80 | 39.85 | 42.65 | 0.00 | - | 6 | 8 | 139.06% |
| AXP240426C00197500 | 2024-04-19 12:48PM EDT | 197.50 | 31.00 | 37.45 | 40.05 | 0.00 | - | 1 | 6 | 131.15% |
| AXP240426C00200000 | 2024-04-25 9:39AM EDT | 200.00 | 36.17 | 34.70 | 37.55 | -1.32 | -3.52% | 1 | 56 | 111.33% |
| AXP240426C00202500 | 2024-04-18 1:43PM EDT | 202.50 | 17.85 | 32.25 | 34.90 | 0.00 | - | - | 10 | 98.05% |
| AXP240426C00205000 | 2024-04-18 1:29PM EDT | 205.00 | 16.25 | 29.65 | 32.65 | 0.00 | - | 6 | 9 | 99.61% |
| AXP240426C00207500 | 2024-04-19 3:48PM EDT | 207.50 | 23.46 | 27.25 | 30.00 | 0.00 | - | 5 | 15 | 89.84% |
| AXP240426C00210000 | 2024-04-22 12:33PM EDT | 210.00 | 24.75 | 25.75 | 27.50 | +2.43 | +10.89% | 2 | 44 | 111.33% |
| AXP240426C00212500 | 2024-04-19 3:51PM EDT | 212.50 | 16.80 | 23.20 | 25.35 | 0.00 | - | 14 | 42 | 108.11% |
| AXP240426C00215000 | 2024-04-24 1:52PM EDT | 215.00 | 25.40 | 20.75 | 21.30 | 0.00 | - | 43 | 204 | 57.81% |
| AXP240426C00217500 | 2024-04-24 3:18PM EDT | 217.50 | 21.51 | 17.40 | 19.75 | 0.00 | - | 12 | 317 | 57.23% |
| AXP240426C00220000 | 2024-04-24 11:30AM EDT | 220.00 | 19.25 | 15.75 | 16.45 | 0.00 | - | 2 | 296 | 52.54% |
| AXP240426C00222500 | 2024-04-24 3:46PM EDT | 222.50 | 16.75 | 13.45 | 15.45 | 0.00 | - | 2 | 85 | 75.73% |
| AXP240426C00225000 | 2024-04-24 3:52PM EDT | 225.00 | 13.80 | 9.80 | 12.95 | 0.00 | - | 63 | 328 | 50.00% |
| AXP240426C00227500 | 2024-04-24 12:44PM EDT | 227.50 | 11.50 | 8.30 | 9.05 | 0.00 | - | 52 | 322 | 46.14% |
| AXP240426C00230000 | 2024-04-25 10:40AM EDT | 230.00 | 6.57 | 6.00 | 6.45 | -3.23 | -32.96% | 80 | 477 | 34.08% |
| AXP240426C00232500 | 2024-04-25 10:53AM EDT | 232.50 | 3.80 | 3.80 | 4.10 | -2.74 | -41.90% | 60 | 349 | 27.05% |
| AXP240426C00235000 | 2024-04-25 10:58AM EDT | 235.00 | 2.10 | 2.01 | 2.23 | -2.60 | -55.32% | 88 | 604 | 24.41% |
| AXP240426C00237500 | 2024-04-25 10:54AM EDT | 237.50 | 0.80 | 0.81 | 0.80 | -1.84 | -69.70% | 295 | 573 | 20.53% |
| AXP240426C00240000 | 2024-04-25 10:54AM EDT | 240.00 | 0.25 | 0.26 | 0.29 | -0.99 | -79.84% | 184 | 798 | 21.78% |
| AXP240426C00242500 | 2024-04-25 10:32AM EDT | 242.50 | 0.07 | 0.06 | 0.09 | -0.38 | -84.44% | 301 | 805 | 22.75% |
| AXP240426C00245000 | 2024-04-25 10:34AM EDT | 245.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 270 | 516 | 25.59% |
| AXP240426C00247500 | 2024-04-24 3:55PM EDT | 247.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 852 | 202 | 29.88% |
| AXP240426C00250000 | 2024-04-25 10:22AM EDT | 250.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 250 | 33.59% |
| AXP240426C00252500 | 2024-04-24 11:48AM EDT | 252.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 150 | 40.43% |
| AXP240426C00255000 | 2024-04-24 10:50AM EDT | 255.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 41 | 52.73% |
| AXP240426C00257500 | 2024-04-19 9:34AM EDT | 257.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 50.39% |
| AXP240426C00260000 | 2024-04-22 2:03PM EDT | 260.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 50.78% |
| AXP240426C00265000 | 2024-04-24 1:01PM EDT | 265.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 12 | 101.61% |
| AXP240426C00270000 | 2024-04-24 1:20PM EDT | 270.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 3 | 34 | 100.39% |
| AXP240426C00280000 | 2024-04-11 2:11PM EDT | 280.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.08% |
| AXP240426C00290000 | 2024-04-11 2:11PM EDT | 290.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | - | 1 | 99.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00115000 | 2024-03-13 12:26PM EDT | 115.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | - | 3 | 397.66% |
| AXP240426P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 328.13% |
| AXP240426P00170000 | 2024-04-17 3:31PM EDT | 170.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 156.25% |
| AXP240426P00172500 | 2024-04-19 2:14PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 18 | 143.75% |
| AXP240426P00175000 | 2024-04-24 1:01PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 39 | 143.75% |
| AXP240426P00177500 | 2024-04-22 9:33AM EDT | 177.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 20 | 27 | 201.56% |
| AXP240426P00180000 | 2024-04-18 3:58PM EDT | 180.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 7 | 26 | 142.19% |
| AXP240426P00185000 | 2024-04-19 9:57AM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 38 | 118.75% |
| AXP240426P00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 3 | 112.50% |
| AXP240426P00190000 | 2024-04-23 11:02AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 96.88% |
| AXP240426P00192500 | 2024-04-19 11:06AM EDT | 192.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 39 | 32 | 107.81% |
| AXP240426P00195000 | 2024-04-25 10:34AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 355 | 84.38% |
| AXP240426P00197500 | 2024-04-23 10:57AM EDT | 197.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 138.87% |
| AXP240426P00200000 | 2024-04-25 10:34AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 420 | 75.00% |
| AXP240426P00202500 | 2024-04-19 2:37PM EDT | 202.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 368 | 308 | 122.56% |
| AXP240426P00205000 | 2024-04-24 2:49PM EDT | 205.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 875 | 114.45% |
| AXP240426P00207500 | 2024-04-23 3:40PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 383 | 70.31% |
| AXP240426P00210000 | 2024-04-25 9:40AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 707 | 60.94% |
| AXP240426P00212500 | 2024-04-25 9:53AM EDT | 212.50 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 6 | 412 | 50.00% |
| AXP240426P00215000 | 2024-04-24 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 811 | 50.00% |
| AXP240426P00217500 | 2024-04-24 3:24PM EDT | 217.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 21 | 301 | 48.05% |
| AXP240426P00220000 | 2024-04-25 9:40AM EDT | 220.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 43 | 871 | 42.19% |
| AXP240426P00222500 | 2024-04-25 9:55AM EDT | 222.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 362 | 37.50% |
| AXP240426P00225000 | 2024-04-25 10:04AM EDT | 225.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 31 | 1,211 | 31.45% |
| AXP240426P00227500 | 2024-04-25 10:40AM EDT | 227.50 | 0.04 | 0.05 | 0.07 | 0.00 | - | 23 | 378 | 27.64% |
| AXP240426P00230000 | 2024-04-25 10:53AM EDT | 230.00 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 430 | 1,459 | 23.63% |
| AXP240426P00232500 | 2024-04-25 10:54AM EDT | 232.50 | 0.36 | 0.35 | 0.36 | +0.20 | +125.00% | 93 | 413 | 21.68% |
| AXP240426P00235000 | 2024-04-25 10:55AM EDT | 235.00 | 1.02 | 0.90 | 0.97 | +0.71 | +229.03% | 621 | 883 | 20.19% |
| AXP240426P00237500 | 2024-04-25 10:59AM EDT | 237.50 | 2.18 | 2.11 | 2.23 | +1.32 | +153.49% | 215 | 506 | 19.04% |
| AXP240426P00240000 | 2024-04-25 10:18AM EDT | 240.00 | 4.11 | 3.90 | 4.25 | +2.35 | +133.52% | 41 | 416 | 20.07% |
| AXP240426P00245000 | 2024-04-23 12:18PM EDT | 245.00 | 7.35 | 7.65 | 9.15 | 0.00 | - | 2 | 1 | 31.35% |
| AXP240426P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.35 | 23.25 | 24.45 | 0.00 | - | - | 0 | 85.45% |
© 2024 Yahoo. All rights reserved.