Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.38-1.99 (-1.38%)
At close: 04:03PM EDT
142.30 -0.08 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP221007C001170002022-09-27 11:52AM EDT117.0021.150.000.000.00--00.00%
AXP221007C001190002022-09-26 1:11PM EDT119.0018.650.000.000.00--00.00%
AXP221007C001200002022-10-06 11:18AM EDT120.0023.600.000.000.00-400.00%
AXP221007C001220002022-09-26 1:11PM EDT122.0015.850.000.000.00--00.00%
AXP221007C001240002022-09-28 10:15AM EDT124.0013.350.000.000.00--00.00%
AXP221007C001250002022-09-27 3:30PM EDT125.0013.050.000.000.00--00.00%
AXP221007C001260002022-09-26 12:48PM EDT126.0012.650.000.000.00--00.00%
AXP221007C001270002022-09-26 1:13PM EDT127.0011.150.000.000.00--00.00%
AXP221007C001280002022-09-26 3:24PM EDT128.0010.950.000.000.00--00.00%
AXP221007C001290002022-09-27 1:06PM EDT129.009.450.000.000.00--00.00%
AXP221007C001300002022-10-03 9:37AM EDT130.006.750.000.000.00-100.00%
AXP221007C001310002022-09-27 2:10PM EDT131.007.650.000.000.00--00.00%
AXP221007C001320002022-09-27 3:30PM EDT132.007.310.000.000.00--00.00%
AXP221007C001330002022-10-03 10:11AM EDT133.006.160.000.000.00-300.00%
AXP221007C001340002022-10-03 10:39AM EDT134.005.600.000.000.00-100.00%
AXP221007C001350002022-10-04 3:16PM EDT135.0010.050.000.000.00-1500.00%
AXP221007C001360002022-10-06 3:54PM EDT136.006.750.000.000.00-100.00%
AXP221007C001370002022-10-06 3:51PM EDT137.005.680.000.000.00-1200.00%
AXP221007C001380002022-10-05 3:14PM EDT138.007.650.000.000.00-700.00%
AXP221007C001390002022-10-06 2:22PM EDT139.004.250.000.000.00-2900.00%
AXP221007C001400002022-10-06 2:21PM EDT140.003.350.000.000.00-2900.00%
AXP221007C001410002022-10-06 3:00PM EDT141.002.460.000.000.00-2500.00%
AXP221007C001420002022-10-06 2:25PM EDT142.001.970.000.000.00-4300.00%
AXP221007C001430002022-10-06 2:41PM EDT143.001.410.000.000.00-18103.13%
AXP221007C001440002022-10-06 3:59PM EDT144.000.830.000.000.00-8606.25%
AXP221007C001450002022-10-06 3:59PM EDT145.000.490.000.000.00-137012.50%
AXP221007C001460002022-10-06 2:57PM EDT146.000.320.000.000.00-132012.50%
AXP221007C001470002022-10-06 3:56PM EDT147.000.130.000.000.00-55012.50%
AXP221007C001480002022-10-06 3:03PM EDT148.000.110.000.000.00-24025.00%
AXP221007C001490002022-10-06 3:56PM EDT149.000.090.000.000.00-16025.00%
AXP221007C001500002022-10-06 3:56PM EDT150.000.050.000.000.00-8025.00%
AXP221007C001525002022-10-05 11:32AM EDT152.500.040.000.000.00-2025.00%
AXP221007C001550002022-09-29 9:43AM EDT155.000.210.000.000.00-1050.00%
AXP221007C001575002022-09-30 9:36AM EDT157.500.150.000.000.00-1050.00%
AXP221007C001600002022-10-04 10:01AM EDT160.000.020.000.000.00-10050.00%
AXP221007C001625002022-09-28 10:14AM EDT162.500.060.000.000.00-1050.00%
AXP221007C001650002022-09-29 11:20AM EDT165.000.080.000.000.00-10050.00%
AXP221007C001675002022-09-22 3:44PM EDT167.500.260.000.000.00-8050.00%
AXP221007C001700002022-09-30 1:04PM EDT170.000.070.000.000.00-5050.00%
AXP221007C001725002022-09-23 10:11AM EDT172.500.050.000.000.00-1050.00%
AXP221007C001750002022-09-19 11:40AM EDT175.000.170.000.000.00-8050.00%
AXP221007C001775002022-09-30 9:34AM EDT177.500.060.000.000.00-1050.00%
AXP221007C001800002022-09-21 11:27AM EDT180.000.220.000.000.00-10050.00%
AXP221007C001825002022-09-26 1:38PM EDT182.500.100.000.000.00-1050.00%
AXP221007C001850002022-10-03 12:11PM EDT185.000.010.000.000.00-56050.00%
AXP221007C001900002022-09-27 11:30AM EDT190.000.030.000.000.00--050.00%
AXP221007C001950002022-09-26 3:34PM EDT195.000.050.000.000.00--050.00%
AXP221007C002250002022-09-19 9:54AM EDT225.000.050.000.000.00--050.00%
AXP221007C002300002022-09-19 9:55AM EDT230.000.050.000.000.00--050.00%
AXP221007C002350002022-10-03 9:42AM EDT235.000.010.000.000.00-41050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP221007P000800002022-10-03 10:14AM EDT80.000.010.000.000.00--050.00%
AXP221007P000950002022-09-26 11:23AM EDT95.000.050.000.000.00-10050.00%
AXP221007P001000002022-09-27 12:49PM EDT100.000.040.000.000.00-5050.00%
AXP221007P001050002022-10-03 9:44AM EDT105.000.010.000.000.00-400050.00%
AXP221007P001060002022-10-06 11:15AM EDT106.000.030.000.000.00-4050.00%
AXP221007P001070002022-10-06 11:15AM EDT107.000.050.000.000.00-4050.00%
AXP221007P001080002022-10-06 3:36PM EDT108.000.020.000.000.00-66050.00%
AXP221007P001090002022-10-06 3:36PM EDT109.000.040.000.000.00-66050.00%
AXP221007P001100002022-10-06 3:36PM EDT110.000.040.000.000.00-63050.00%
AXP221007P001110002022-10-06 3:36PM EDT111.000.060.000.000.00-63050.00%
AXP221007P001150002022-10-06 9:37AM EDT115.000.070.000.000.00-1050.00%
AXP221007P001160002022-09-26 3:44PM EDT116.000.360.000.000.00--050.00%
AXP221007P001170002022-10-04 1:14PM EDT117.000.010.000.000.00-1050.00%
AXP221007P001190002022-10-05 10:05AM EDT119.000.010.000.000.00-2050.00%
AXP221007P001200002022-10-06 10:19AM EDT120.000.020.000.000.00-18050.00%
AXP221007P001210002022-09-30 10:31AM EDT121.000.200.000.000.00-1050.00%
AXP221007P001230002022-09-30 2:59PM EDT123.000.230.000.000.00-21050.00%
AXP221007P001240002022-10-06 10:52AM EDT124.000.010.000.000.00-1050.00%
AXP221007P001250002022-10-06 12:48PM EDT125.000.070.000.000.00-24050.00%
AXP221007P001260002022-10-06 10:27AM EDT126.000.030.000.000.00-1050.00%
AXP221007P001270002022-10-06 10:27AM EDT127.000.030.000.000.00-1050.00%
AXP221007P001280002022-10-06 10:28AM EDT128.000.030.000.000.00-24050.00%
AXP221007P001290002022-10-03 10:55AM EDT129.000.310.000.000.00-4050.00%
AXP221007P001300002022-10-06 12:51PM EDT130.000.040.000.000.00-1050.00%
AXP221007P001310002022-10-03 3:58PM EDT131.000.350.000.000.00-12050.00%
AXP221007P001320002022-10-04 12:21PM EDT132.000.070.000.000.00-18025.00%
AXP221007P001330002022-10-04 11:44AM EDT133.000.130.000.000.00-27025.00%
AXP221007P001340002022-10-05 12:12PM EDT134.000.120.000.000.00-6025.00%
AXP221007P001350002022-10-06 3:38PM EDT135.000.070.000.000.00-7025.00%
AXP221007P001360002022-10-06 3:23PM EDT136.000.120.000.000.00-17025.00%
AXP221007P001370002022-10-06 3:57PM EDT137.000.190.000.000.00-31025.00%
AXP221007P001380002022-10-06 2:58PM EDT138.000.260.000.000.00-14012.50%
AXP221007P001390002022-10-06 3:32PM EDT139.000.430.000.000.00-37012.50%
AXP221007P001400002022-10-06 3:32PM EDT140.000.600.000.000.00-12706.25%
AXP221007P001410002022-10-06 3:54PM EDT141.000.960.000.000.00-20706.25%
AXP221007P001420002022-10-06 2:39PM EDT142.001.150.000.000.00-8801.56%
AXP221007P001430002022-10-06 2:38PM EDT143.001.570.000.000.00-15100.00%
AXP221007P001440002022-10-06 2:50PM EDT144.002.470.000.000.00-1600.00%
AXP221007P001450002022-10-06 2:15PM EDT145.002.630.000.000.00-1800.00%
AXP221007P001460002022-10-06 11:37AM EDT146.002.660.000.000.00-100.00%
AXP221007P001470002022-10-05 11:26AM EDT147.004.350.000.000.00-100.00%
AXP221007P001480002022-10-05 9:36AM EDT148.004.650.000.000.00-100.00%
AXP221007P001490002022-10-05 9:37AM EDT149.005.500.000.000.00-300.00%
AXP221007P001500002022-10-05 9:49AM EDT150.007.000.000.000.00-100.00%
AXP221007P001525002022-09-23 2:06PM EDT152.5013.820.000.000.00-100.00%
AXP221007P001550002022-10-06 11:42AM EDT155.0011.430.000.000.00-1000.00%
AXP221007P001575002022-10-06 12:54PM EDT157.5014.080.000.000.00-600.00%
AXP221007P001600002022-10-04 11:39AM EDT160.0015.150.000.000.00-300.00%
AXP221007P001625002022-10-06 11:53AM EDT162.5018.390.000.000.00-500.00%
AXP221007P001650002022-09-26 10:13AM EDT165.0025.840.000.000.00-300.00%
AXP221007P001725002022-08-26 11:18AM EDT172.5015.4531.7033.350.00-66361.91%