American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM 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 | 91.45 | 93.85 | 0.00 | - | 1 | 1 | 250.59% |
| AXP240426C00180000 | 2024-03-25 12:31PM EDT | 180.00 | 46.98 | 56.25 | 58.85 | 0.00 | - | 5 | 5 | 153.61% |
| AXP240426C00185000 | 2024-04-18 11:45AM EDT | 185.00 | 36.09 | 51.35 | 53.90 | 0.00 | - | 4 | 5 | 143.46% |
| AXP240426C00190000 | 2024-04-19 1:07PM EDT | 190.00 | 38.99 | 46.35 | 49.00 | 0.00 | - | 5 | 9 | 135.06% |
| AXP240426C00192500 | 2024-04-18 1:45PM EDT | 192.50 | 27.20 | 44.15 | 46.40 | 0.00 | - | - | 6 | 124.61% |
| AXP240426C00195000 | 2024-04-18 1:40PM EDT | 195.00 | 24.80 | 41.10 | 43.75 | 0.00 | - | 6 | 8 | 111.72% |
| AXP240426C00197500 | 2024-04-19 12:48PM EDT | 197.50 | 31.00 | 38.45 | 41.40 | 0.00 | - | 1 | 6 | 112.31% |
| AXP240426C00200000 | 2024-04-19 3:25PM EDT | 200.00 | 36.30 | 36.05 | 38.90 | +6.60 | +22.22% | 25 | 56 | 106.15% |
| AXP240426C00202500 | 2024-04-18 1:43PM EDT | 202.50 | 17.85 | 33.45 | 36.15 | 0.00 | - | - | 10 | 89.55% |
| AXP240426C00205000 | 2024-04-18 1:29PM EDT | 205.00 | 16.25 | 31.00 | 33.75 | 0.00 | - | 6 | 9 | 88.38% |
| AXP240426C00207500 | 2024-04-19 3:48PM EDT | 207.50 | 23.46 | 28.95 | 31.35 | 0.00 | - | 5 | 15 | 86.23% |
| AXP240426C00210000 | 2024-04-22 12:33PM EDT | 210.00 | 22.32 | 26.45 | 28.65 | 0.00 | - | 7 | 44 | 72.85% |
| AXP240426C00212500 | 2024-04-19 3:51PM EDT | 212.50 | 16.80 | 24.55 | 26.60 | 0.00 | - | 14 | 42 | 81.45% |
| AXP240426C00215000 | 2024-04-23 12:03PM EDT | 215.00 | 23.00 | 21.25 | 23.50 | +3.33 | +16.93% | 1 | 216 | 55.18% |
| AXP240426C00217500 | 2024-04-22 10:52AM EDT | 217.50 | 18.50 | 18.90 | 22.00 | +5.50 | +42.31% | 2 | 318 | 77.34% |
| AXP240426C00220000 | 2024-04-23 11:38AM EDT | 220.00 | 17.33 | 17.55 | 18.80 | +5.43 | +45.63% | 3 | 299 | 54.98% |
| AXP240426C00222500 | 2024-04-22 3:06PM EDT | 222.50 | 11.62 | 14.20 | 16.75 | 0.00 | - | 22 | 86 | 58.81% |
| AXP240426C00225000 | 2024-04-23 12:02PM EDT | 225.00 | 13.00 | 11.35 | 13.65 | +4.34 | +50.12% | 7 | 382 | 39.11% |
| AXP240426C00227500 | 2024-04-23 12:05PM EDT | 227.50 | 10.40 | 10.30 | 11.20 | +3.50 | +50.72% | 24 | 330 | 34.47% |
| AXP240426C00230000 | 2024-04-23 11:28AM EDT | 230.00 | 7.80 | 7.80 | 9.00 | +3.70 | +90.24% | 59 | 533 | 33.94% |
| AXP240426C00232500 | 2024-04-23 12:07PM EDT | 232.50 | 5.85 | 5.45 | 6.10 | +3.09 | +111.96% | 125 | 356 | 20.12% |
| AXP240426C00235000 | 2024-04-23 12:11PM EDT | 235.00 | 4.00 | 3.90 | 4.15 | +2.38 | +146.91% | 579 | 657 | 21.22% |
| AXP240426C00237500 | 2024-04-23 12:14PM EDT | 237.50 | 2.36 | 2.37 | 2.42 | +1.61 | +201.25% | 688 | 498 | 20.04% |
| AXP240426C00240000 | 2024-04-23 12:13PM EDT | 240.00 | 1.30 | 1.25 | 1.29 | +0.91 | +233.33% | 345 | 591 | 20.29% |
| AXP240426C00242500 | 2024-04-23 12:12PM EDT | 242.50 | 0.58 | 0.56 | 0.60 | +0.41 | +241.18% | 327 | 397 | 20.41% |
| AXP240426C00245000 | 2024-04-23 12:09PM EDT | 245.00 | 0.24 | 0.23 | 0.25 | +0.15 | +166.67% | 305 | 354 | 20.70% |
| AXP240426C00247500 | 2024-04-23 10:55AM EDT | 247.50 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 30 | 64 | 21.29% |
| AXP240426C00250000 | 2024-04-23 11:43AM EDT | 250.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 21 | 240 | 23.63% |
| AXP240426C00252500 | 2024-04-23 11:51AM EDT | 252.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 15 | 118 | 25.98% |
| AXP240426C00255000 | 2024-04-22 11:54AM EDT | 255.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 41 | 48.49% |
| AXP240426C00257500 | 2024-04-19 9:34AM EDT | 257.50 | 0.15 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 53.03% |
| AXP240426C00260000 | 2024-04-22 2:03PM EDT | 260.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 35.55% |
| AXP240426C00265000 | 2024-04-18 1:03PM EDT | 265.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 62.99% |
| AXP240426C00270000 | 2024-04-18 10:45AM EDT | 270.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 71.48% |
| AXP240426C00280000 | 2024-04-11 2:11PM EDT | 280.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.60% |
| AXP240426C00290000 | 2024-04-11 2:11PM EDT | 290.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
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 | 284.38% |
| AXP240426P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 235.94% |
| AXP240426P00170000 | 2024-04-17 3:31PM EDT | 170.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 112.50% |
| AXP240426P00172500 | 2024-04-19 2:14PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 18 | 104.69% |
| AXP240426P00175000 | 2024-04-22 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 47 | 103.91% |
| AXP240426P00177500 | 2024-04-22 9:33AM EDT | 177.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 27 | 99.22% |
| AXP240426P00180000 | 2024-04-18 3:58PM EDT | 180.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 7 | 26 | 95.31% |
| AXP240426P00185000 | 2024-04-19 9:57AM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 38 | 86.72% |
| AXP240426P00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.15 | 0.00 | 0.06 | 0.00 | - | - | 3 | 88.28% |
| AXP240426P00190000 | 2024-04-23 11:02AM EDT | 190.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 116 | 80.47% |
| AXP240426P00192500 | 2024-04-19 11:06AM EDT | 192.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 39 | 32 | 74.22% |
| AXP240426P00195000 | 2024-04-22 1:32PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 62.50% |
| AXP240426P00197500 | 2024-04-23 10:57AM EDT | 197.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 102.44% |
| AXP240426P00200000 | 2024-04-23 10:05AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 421 | 56.25% |
| AXP240426P00202500 | 2024-04-19 2:37PM EDT | 202.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 368 | 308 | 91.02% |
| AXP240426P00205000 | 2024-04-23 12:04PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 887 | 55.47% |
| AXP240426P00207500 | 2024-04-22 10:03AM EDT | 207.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 382 | 79.69% |
| AXP240426P00210000 | 2024-04-23 10:34AM EDT | 210.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 1 | 706 | 50.00% |
| AXP240426P00212500 | 2024-04-23 10:59AM EDT | 212.50 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 5 | 412 | 55.18% |
| AXP240426P00215000 | 2024-04-23 11:43AM EDT | 215.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 19 | 843 | 43.16% |
| AXP240426P00217500 | 2024-04-23 11:20AM EDT | 217.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 30 | 323 | 38.87% |
| AXP240426P00220000 | 2024-04-23 11:50AM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 28 | 890 | 34.57% |
| AXP240426P00222500 | 2024-04-23 10:49AM EDT | 222.50 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 165 | 443 | 31.25% |
| AXP240426P00225000 | 2024-04-23 12:03PM EDT | 225.00 | 0.07 | 0.06 | 0.07 | -0.28 | -80.00% | 207 | 1,327 | 28.42% |
| AXP240426P00227500 | 2024-04-23 11:15AM EDT | 227.50 | 0.13 | 0.09 | 0.11 | -0.47 | -78.33% | 319 | 481 | 25.78% |
| AXP240426P00230000 | 2024-04-23 12:11PM EDT | 230.00 | 0.20 | 0.19 | 0.22 | -0.98 | -83.05% | 1,720 | 609 | 24.27% |
| AXP240426P00232500 | 2024-04-23 12:08PM EDT | 232.50 | 0.43 | 0.43 | 0.46 | -1.70 | -79.81% | 793 | 251 | 23.15% |
| AXP240426P00235000 | 2024-04-23 12:09PM EDT | 235.00 | 0.96 | 0.94 | 0.98 | -2.57 | -72.80% | 1,334 | 141 | 22.85% |
| AXP240426P00237500 | 2024-04-23 12:12PM EDT | 237.50 | 1.86 | 1.84 | 1.90 | -2.94 | -61.25% | 95 | 18 | 22.95% |
| AXP240426P00240000 | 2024-04-23 12:12PM EDT | 240.00 | 3.25 | 3.15 | 3.25 | -3.45 | -51.49% | 5 | 30 | 23.07% |
| AXP240426P00245000 | 2024-04-23 10:17AM EDT | 245.00 | 9.40 | 6.85 | 7.75 | -0.85 | -8.29% | 1 | 2 | 33.74% |
| AXP240426P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.35 | 21.00 | 23.60 | 0.00 | - | - | 0 | 60.40% |
© 2024 Yahoo. All rights reserved.