American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230210C00130000 | 2023-01-04 2:04PM EST | 130.00 | 22.10 | 47.60 | 49.45 | 0.00 | - | - | 0 | 239.75% |
| AXP230210C00140000 | 2023-01-23 2:17PM EST | 140.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP230210C00144000 | 2023-01-09 10:05AM EST | 144.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP230210C00145000 | 2023-01-30 11:34AM EST | 145.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP230210C00146000 | 2023-01-31 9:53AM EST | 146.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AXP230210C00147000 | 2023-01-20 9:39AM EST | 147.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP230210C00148000 | 2023-01-26 10:41AM EST | 148.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP230210C00149000 | 2023-02-02 1:25PM EST | 149.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AXP230210C00150000 | 2023-02-02 3:02PM EST | 150.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AXP230210C00152500 | 2023-02-06 1:07PM EST | 152.50 | 24.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP230210C00155000 | 2023-02-06 11:08AM EST | 155.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP230210C00157500 | 2023-02-06 3:22PM EST | 157.50 | 18.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AXP230210C00160000 | 2023-02-03 3:43PM EST | 160.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AXP230210C00162500 | 2023-02-06 3:31PM EST | 162.50 | 13.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AXP230210C00165000 | 2023-02-06 9:44AM EST | 165.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP230210C00167500 | 2023-02-06 3:22PM EST | 167.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AXP230210C00170000 | 2023-02-06 1:23PM EST | 170.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AXP230210C00172500 | 2023-02-06 3:09PM EST | 172.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AXP230210C00175000 | 2023-02-06 3:24PM EST | 175.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AXP230210C00177500 | 2023-02-06 3:50PM EST | 177.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 1.56% |
| AXP230210C00180000 | 2023-02-06 3:59PM EST | 180.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| AXP230210C00182500 | 2023-02-06 3:47PM EST | 182.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| AXP230210C00185000 | 2023-02-06 3:59PM EST | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AXP230210C00187500 | 2023-02-06 11:34AM EST | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP230210C00190000 | 2023-02-06 11:19AM EST | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AXP230210C00192500 | 2023-02-03 3:03PM EST | 192.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP230210C00195000 | 2023-02-06 3:08PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AXP230210C00197500 | 2023-02-02 12:36PM EST | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AXP230210C00200000 | 2023-01-30 9:38AM EST | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AXP230210C00205000 | 2023-02-03 3:48PM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP230210C00210000 | 2023-02-03 3:59PM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP230210C00215000 | 2023-01-20 1:05PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230210P00110000 | 2023-01-18 11:23AM EST | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP230210P00115000 | 2023-01-24 11:54AM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP230210P00120000 | 2023-01-23 10:26AM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP230210P00125000 | 2023-01-31 3:06PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AXP230210P00130000 | 2023-02-06 1:23PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AXP230210P00133000 | 2023-01-26 9:59AM EST | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP230210P00134000 | 2023-01-30 1:12PM EST | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP230210P00135000 | 2023-01-30 12:18PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP230210P00136000 | 2023-01-30 2:10PM EST | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP230210P00137000 | 2023-01-30 9:43AM EST | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AXP230210P00138000 | 2023-02-06 1:23PM EST | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AXP230210P00139000 | 2023-01-30 11:54AM EST | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP230210P00140000 | 2023-02-02 10:37AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP230210P00141000 | 2023-01-30 1:05PM EST | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP230210P00142000 | 2023-02-03 2:19PM EST | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP230210P00143000 | 2023-01-27 10:54AM EST | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AXP230210P00144000 | 2023-01-27 1:41PM EST | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP230210P00145000 | 2023-02-01 10:47AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AXP230210P00146000 | 2023-02-03 12:21PM EST | 146.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP230210P00147000 | 2023-01-31 12:14PM EST | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| AXP230210P00148000 | 2023-02-06 10:09AM EST | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AXP230210P00149000 | 2023-02-03 2:53PM EST | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP230210P00150000 | 2023-02-06 3:26PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| AXP230210P00152500 | 2023-02-06 1:07PM EST | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP230210P00155000 | 2023-02-03 12:56PM EST | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AXP230210P00157500 | 2023-02-06 11:03AM EST | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP230210P00160000 | 2023-02-06 1:33PM EST | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AXP230210P00162500 | 2023-02-06 2:40PM EST | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AXP230210P00165000 | 2023-02-06 3:50PM EST | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| AXP230210P00167500 | 2023-02-06 3:30PM EST | 167.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| AXP230210P00170000 | 2023-02-06 3:42PM EST | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| AXP230210P00172500 | 2023-02-06 3:42PM EST | 172.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| AXP230210P00175000 | 2023-02-06 3:40PM EST | 175.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| AXP230210P00177500 | 2023-02-06 3:35PM EST | 177.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AXP230210P00180000 | 2023-02-06 12:25PM EST | 180.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AXP230210P00182500 | 2023-02-06 3:30PM EST | 182.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AXP230210P00185000 | 2023-02-06 1:44PM EST | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AXP230210P00187500 | 2023-02-06 1:48PM EST | 187.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
