Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
176.48-2.38 (-1.33%)
At close: 04:03PM EST
177.67 +1.19 (+0.67%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230210C001300002023-01-04 2:04PM EST130.0022.1047.6049.450.00--0239.75%
AXP230210C001400002023-01-23 2:17PM EST140.0015.360.000.000.00--00.00%
AXP230210C001440002023-01-09 10:05AM EST144.0010.550.000.000.00--00.00%
AXP230210C001450002023-01-30 11:34AM EST145.0032.120.000.000.00-200.00%
AXP230210C001460002023-01-31 9:53AM EST146.0026.600.000.000.00-2500.00%
AXP230210C001470002023-01-20 9:39AM EST147.005.850.000.000.00-100.00%
AXP230210C001480002023-01-26 10:41AM EST148.009.450.000.000.00-100.00%
AXP230210C001490002023-02-02 1:25PM EST149.0023.600.000.000.00-1400.00%
AXP230210C001500002023-02-02 3:02PM EST150.0021.590.000.000.00-1500.00%
AXP230210C001525002023-02-06 1:07PM EST152.5024.290.000.000.00-100.00%
AXP230210C001550002023-02-06 11:08AM EST155.0021.620.000.000.00-1200.00%
AXP230210C001575002023-02-06 3:22PM EST157.5018.870.000.000.00-1400.00%
AXP230210C001600002023-02-03 3:43PM EST160.0017.730.000.000.00-4100.00%
AXP230210C001625002023-02-06 3:31PM EST162.5013.670.000.000.00-1400.00%
AXP230210C001650002023-02-06 9:44AM EST165.0012.100.000.000.00-1000.00%
AXP230210C001675002023-02-06 3:22PM EST167.509.050.000.000.00-1100.00%
AXP230210C001700002023-02-06 1:23PM EST170.007.080.000.000.00-1700.00%
AXP230210C001725002023-02-06 3:09PM EST172.504.700.000.000.00-1100.00%
AXP230210C001750002023-02-06 3:24PM EST175.002.840.000.000.00-9600.00%
AXP230210C001775002023-02-06 3:50PM EST177.501.640.000.000.00-20401.56%
AXP230210C001800002023-02-06 3:59PM EST180.000.790.000.000.00-39306.25%
AXP230210C001825002023-02-06 3:47PM EST182.500.300.000.000.00-19306.25%
AXP230210C001850002023-02-06 3:59PM EST185.000.130.000.000.00-106012.50%
AXP230210C001875002023-02-06 11:34AM EST187.500.050.000.000.00-2012.50%
AXP230210C001900002023-02-06 11:19AM EST190.000.030.000.000.00-6012.50%
AXP230210C001925002023-02-03 3:03PM EST192.500.280.000.000.00-1025.00%
AXP230210C001950002023-02-06 3:08PM EST195.000.020.000.000.00-23025.00%
AXP230210C001975002023-02-02 12:36PM EST197.500.020.000.000.00--025.00%
AXP230210C002000002023-01-30 9:38AM EST200.000.080.000.000.00--025.00%
AXP230210C002050002023-02-03 3:48PM EST205.000.030.000.000.00-1025.00%
AXP230210C002100002023-02-03 3:59PM EST210.000.030.000.000.00-1025.00%
AXP230210C002150002023-01-20 1:05PM EST215.000.010.000.000.00-2050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230210P001100002023-01-18 11:23AM EST110.000.040.000.000.00--050.00%
AXP230210P001150002023-01-24 11:54AM EST115.000.020.000.000.00--050.00%
AXP230210P001200002023-01-23 10:26AM EST120.000.100.000.000.00-1050.00%
AXP230210P001250002023-01-31 3:06PM EST125.000.020.000.000.00-5050.00%
AXP230210P001300002023-02-06 1:23PM EST130.000.010.000.000.00-10050.00%
AXP230210P001330002023-01-26 9:59AM EST133.000.250.000.000.00-1050.00%
AXP230210P001340002023-01-30 1:12PM EST134.000.050.000.000.00-1050.00%
AXP230210P001350002023-01-30 12:18PM EST135.000.030.000.000.00-2050.00%
AXP230210P001360002023-01-30 2:10PM EST136.000.030.000.000.00-1050.00%
AXP230210P001370002023-01-30 9:43AM EST137.000.050.000.000.00-4050.00%
AXP230210P001380002023-02-06 1:23PM EST138.000.020.000.000.00-11050.00%
AXP230210P001390002023-01-30 11:54AM EST139.000.050.000.000.00-1050.00%
AXP230210P001400002023-02-02 10:37AM EST140.000.010.000.000.00-1050.00%
AXP230210P001410002023-01-30 1:05PM EST141.000.050.000.000.00-2050.00%
AXP230210P001420002023-02-03 2:19PM EST142.000.020.000.000.00-1050.00%
AXP230210P001430002023-01-27 10:54AM EST143.000.020.000.000.00-4050.00%
AXP230210P001440002023-01-27 1:41PM EST144.000.090.000.000.00-2050.00%
AXP230210P001450002023-02-01 10:47AM EST145.000.010.000.000.00-5050.00%
AXP230210P001460002023-02-03 12:21PM EST146.000.180.000.000.00-2050.00%
AXP230210P001470002023-01-31 12:14PM EST147.000.040.000.000.00-172050.00%
AXP230210P001480002023-02-06 10:09AM EST148.000.010.000.000.00-4050.00%
AXP230210P001490002023-02-03 2:53PM EST149.000.040.000.000.00-1025.00%
AXP230210P001500002023-02-06 3:26PM EST150.000.010.000.000.00-210025.00%
AXP230210P001525002023-02-06 1:07PM EST152.500.020.000.000.00-1025.00%
AXP230210P001550002023-02-03 12:56PM EST155.000.080.000.000.00-6025.00%
AXP230210P001575002023-02-06 11:03AM EST157.500.030.000.000.00-2025.00%
AXP230210P001600002023-02-06 1:33PM EST160.000.070.000.000.00-23025.00%
AXP230210P001625002023-02-06 2:40PM EST162.500.050.000.000.00-23025.00%
AXP230210P001650002023-02-06 3:50PM EST165.000.090.000.000.00-306012.50%
AXP230210P001675002023-02-06 3:30PM EST167.500.190.000.000.00-211012.50%
AXP230210P001700002023-02-06 3:42PM EST170.000.390.000.000.00-13206.25%
AXP230210P001725002023-02-06 3:42PM EST172.500.810.000.000.00-18706.25%
AXP230210P001750002023-02-06 3:40PM EST175.001.510.000.000.00-22903.13%
AXP230210P001775002023-02-06 3:35PM EST177.502.720.000.000.00-16200.00%
AXP230210P001800002023-02-06 12:25PM EST180.004.250.000.000.00-10000.00%
AXP230210P001825002023-02-06 3:30PM EST182.506.800.000.000.00-2600.00%
AXP230210P001850002023-02-06 1:44PM EST185.008.500.000.000.00-2100.00%
AXP230210P001875002023-02-06 1:48PM EST187.5011.200.000.000.00-2000.00%