American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM 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 | 92.80 | 95.20 | 0.00 | - | 1 | 1 | 330.47% |
| AXP240426C00180000 | 2024-03-25 12:31PM EDT | 180.00 | 46.98 | 57.85 | 60.30 | 0.00 | - | 5 | 5 | 210.55% |
| AXP240426C00185000 | 2024-04-18 11:45AM EDT | 185.00 | 36.09 | 52.85 | 55.25 | 0.00 | - | 4 | 5 | 192.19% |
| AXP240426C00190000 | 2024-04-19 1:07PM EDT | 190.00 | 38.99 | 47.85 | 50.25 | 0.00 | - | 5 | 9 | 176.12% |
| AXP240426C00192500 | 2024-04-18 1:45PM EDT | 192.50 | 27.20 | 45.35 | 47.70 | 0.00 | - | - | 6 | 166.41% |
| AXP240426C00195000 | 2024-04-18 1:40PM EDT | 195.00 | 24.80 | 42.85 | 45.25 | 0.00 | - | 6 | 8 | 160.25% |
| AXP240426C00197500 | 2024-04-19 12:48PM EDT | 197.50 | 31.00 | 40.40 | 42.90 | 0.00 | - | 1 | 6 | 85.94% |
| AXP240426C00200000 | 2024-04-23 12:20PM EDT | 200.00 | 37.49 | 37.85 | 40.25 | 0.00 | - | 26 | 56 | 144.63% |
| AXP240426C00202500 | 2024-04-18 1:43PM EDT | 202.50 | 17.85 | 34.70 | 38.50 | 0.00 | - | - | 10 | 157.37% |
| AXP240426C00205000 | 2024-04-18 1:29PM EDT | 205.00 | 16.25 | 32.90 | 35.25 | 0.00 | - | 6 | 9 | 129.05% |
| AXP240426C00207500 | 2024-04-19 3:48PM EDT | 207.50 | 23.46 | 29.70 | 33.35 | 0.00 | - | 5 | 15 | 136.87% |
| AXP240426C00210000 | 2024-04-22 12:33PM EDT | 210.00 | 22.32 | 28.10 | 30.35 | 0.00 | - | 7 | 44 | 70.70% |
| AXP240426C00212500 | 2024-04-19 3:51PM EDT | 212.50 | 16.80 | 25.55 | 27.70 | 0.00 | - | 14 | 42 | 50.00% |
| AXP240426C00215000 | 2024-04-24 10:35AM EDT | 215.00 | 23.30 | 23.50 | 25.35 | -0.35 | -1.48% | 40 | 209 | 71.68% |
| AXP240426C00217500 | 2024-04-24 10:04AM EDT | 217.50 | 21.36 | 20.65 | 21.85 | +2.86 | +15.46% | 8 | 318 | 61.82% |
| AXP240426C00220000 | 2024-04-24 11:19AM EDT | 220.00 | 19.25 | 18.70 | 19.40 | +0.30 | +1.58% | 2 | 298 | 57.96% |
| AXP240426C00222500 | 2024-04-22 3:06PM EDT | 222.50 | 16.71 | 15.40 | 17.35 | +5.09 | +43.80% | 1 | 86 | 65.28% |
| AXP240426C00225000 | 2024-04-24 10:41AM EDT | 225.00 | 14.16 | 13.75 | 15.95 | +0.42 | +3.06% | 10 | 376 | 57.81% |
| AXP240426C00227500 | 2024-04-24 9:31AM EDT | 227.50 | 11.60 | 11.15 | 12.05 | +0.57 | +5.17% | 1 | 325 | 43.12% |
| AXP240426C00230000 | 2024-04-24 12:06PM EDT | 230.00 | 9.20 | 8.90 | 9.20 | -0.10 | -1.08% | 14 | 483 | 24.81% |
| AXP240426C00232500 | 2024-04-24 10:38AM EDT | 232.50 | 6.81 | 6.40 | 7.20 | +0.14 | +2.10% | 29 | 377 | 31.67% |
| AXP240426C00235000 | 2024-04-24 11:51AM EDT | 235.00 | 4.42 | 4.40 | 4.70 | -0.38 | -7.92% | 54 | 650 | 23.46% |
| AXP240426C00237500 | 2024-04-24 12:07PM EDT | 237.50 | 2.54 | 2.59 | 2.70 | -0.43 | -14.48% | 93 | 593 | 20.66% |
| AXP240426C00240000 | 2024-04-24 12:10PM EDT | 240.00 | 1.32 | 1.27 | 1.32 | -0.12 | -8.45% | 466 | 738 | 19.95% |
| AXP240426C00242500 | 2024-04-24 12:06PM EDT | 242.50 | 0.51 | 0.51 | 0.53 | -0.15 | -22.73% | 271 | 445 | 19.73% |
| AXP240426C00245000 | 2024-04-24 11:59AM EDT | 245.00 | 0.19 | 0.15 | 0.18 | -0.08 | -29.63% | 604 | 499 | 19.92% |
| AXP240426C00247500 | 2024-04-24 10:02AM EDT | 247.50 | 0.05 | 0.06 | 0.07 | -0.06 | -54.55% | 442 | 121 | 21.29% |
| AXP240426C00250000 | 2024-04-24 10:50AM EDT | 250.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 253 | 24.02% |
| AXP240426C00252500 | 2024-04-24 11:48AM EDT | 252.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 26 | 126 | 33.01% |
| AXP240426C00255000 | 2024-04-24 10:50AM EDT | 255.00 | 0.02 | 0.00 | 0.75 | +0.01 | +100.00% | 1 | 41 | 59.33% |
| AXP240426C00257500 | 2024-04-19 9:34AM EDT | 257.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 55.03% |
| AXP240426C00260000 | 2024-04-22 2:03PM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 60.45% |
| AXP240426C00265000 | 2024-04-18 1:03PM EDT | 265.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 10 | 12 | 64.55% |
| AXP240426C00270000 | 2024-04-18 10:45AM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 53.91% |
| AXP240426C00280000 | 2024-04-11 2:11PM EDT | 280.00 | 0.63 | 0.00 | 1.20 | 0.00 | - | - | 1 | 109.08% |
| AXP240426C00290000 | 2024-04-11 2:11PM EDT | 290.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.80% |
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 | 329.69% |
| AXP240426P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 273.83% |
| AXP240426P00170000 | 2024-04-17 3:31PM EDT | 170.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 140.63% |
| AXP240426P00172500 | 2024-04-19 2:14PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 18 | 121.88% |
| AXP240426P00175000 | 2024-04-22 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 47 | 121.88% |
| AXP240426P00177500 | 2024-04-22 9:33AM EDT | 177.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 27 | 174.41% |
| AXP240426P00180000 | 2024-04-18 3:58PM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 126.17% |
| AXP240426P00185000 | 2024-04-19 9:57AM EDT | 185.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 153.61% |
| AXP240426P00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 146.78% |
| AXP240426P00190000 | 2024-04-23 11:02AM EDT | 190.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 140.04% |
| AXP240426P00192500 | 2024-04-19 11:06AM EDT | 192.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 39 | 32 | 140.72% |
| AXP240426P00195000 | 2024-04-23 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 355 | 75.00% |
| AXP240426P00197500 | 2024-04-23 10:57AM EDT | 197.50 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 145 | 108.40% |
| AXP240426P00200000 | 2024-04-23 10:05AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 421 | 65.63% |
| AXP240426P00202500 | 2024-04-19 2:37PM EDT | 202.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 368 | 308 | 106.84% |
| AXP240426P00205000 | 2024-04-23 12:56PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 884 | 63.28% |
| AXP240426P00207500 | 2024-04-23 3:40PM EDT | 207.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 383 | 77.34% |
| AXP240426P00210000 | 2024-04-24 9:33AM EDT | 210.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 2 | 705 | 63.67% |
| AXP240426P00212500 | 2024-04-23 10:59AM EDT | 212.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 412 | 54.30% |
| AXP240426P00215000 | 2024-04-24 11:53AM EDT | 215.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 811 | 49.22% |
| AXP240426P00217500 | 2024-04-23 3:24PM EDT | 217.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 308 | 25.00% |
| AXP240426P00220000 | 2024-04-24 10:07AM EDT | 220.00 | 0.02 | 0.02 | 0.15 | -0.02 | -50.00% | 22 | 878 | 50.98% |
| AXP240426P00222500 | 2024-04-23 3:51PM EDT | 222.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 173 | 362 | 36.52% |
| AXP240426P00225000 | 2024-04-24 11:59AM EDT | 225.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 17 | 1,221 | 33.59% |
| AXP240426P00227500 | 2024-04-24 10:13AM EDT | 227.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 18 | 404 | 29.10% |
| AXP240426P00230000 | 2024-04-24 11:45AM EDT | 230.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 987 | 1,356 | 25.78% |
| AXP240426P00232500 | 2024-04-24 11:59AM EDT | 232.50 | 0.18 | 0.18 | 0.20 | -0.14 | -43.75% | 81 | 399 | 22.90% |
| AXP240426P00235000 | 2024-04-24 11:49AM EDT | 235.00 | 0.45 | 0.44 | 0.50 | -0.24 | -34.78% | 299 | 687 | 21.97% |
| AXP240426P00237500 | 2024-04-24 11:56AM EDT | 237.50 | 1.08 | 1.06 | 1.11 | -0.28 | -20.59% | 177 | 476 | 20.90% |
| AXP240426P00240000 | 2024-04-24 11:55AM EDT | 240.00 | 2.22 | 2.17 | 2.26 | -0.28 | -11.20% | 169 | 170 | 20.53% |
| AXP240426P00245000 | 2024-04-23 12:18PM EDT | 245.00 | 7.35 | 5.95 | 6.95 | 0.00 | - | 2 | 1 | 36.23% |
| AXP240426P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.35 | 20.45 | 21.70 | 0.00 | - | - | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.