American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:145.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929C00145000 | 2023-09-22 1:38PM EDT | 2023-09-29 | 8.95 | 7.75 | 8.35 | 0.00 | - | - | 1 | 47.61% |
| AXP231006C00145000 | 2023-09-25 12:09PM EDT | 2023-10-06 | 8.27 | 8.00 | 8.50 | -7.08 | -46.12% | 1 | 2 | 32.79% |
| AXP231013C00145000 | 2023-09-19 9:40AM EDT | 2023-10-13 | 14.75 | 8.45 | 8.90 | 0.00 | - | - | 10 | 30.10% |
| AXP231020C00145000 | 2023-09-25 11:27AM EDT | 2023-10-20 | 9.35 | 9.30 | 9.45 | -0.80 | -7.88% | 13 | 139 | 30.12% |
| AXP231027C00145000 | 2023-09-21 9:31AM EDT | 2023-10-27 | 12.26 | 9.75 | 9.95 | 0.00 | - | 1 | 2 | 30.08% |
| AXP231117C00145000 | 2023-09-25 10:48AM EDT | 2023-11-17 | 10.85 | 11.10 | 11.20 | -5.90 | -35.22% | 10 | 10 | 29.71% |
| AXP240119C00145000 | 2023-09-18 1:09PM EDT | 2024-01-19 | 20.13 | 14.10 | 14.25 | 0.00 | - | 1 | 603 | 29.91% |
| AXP240216C00145000 | 2023-09-22 11:00AM EDT | 2024-02-16 | 16.50 | 15.70 | 15.85 | 0.00 | - | - | 10 | 31.33% |
| AXP240419C00145000 | 2023-09-22 11:38AM EDT | 2024-04-19 | 19.20 | 18.10 | 18.25 | 0.00 | - | 4 | 9 | 31.70% |
| AXP240621C00145000 | 2023-09-20 11:30AM EDT | 2024-06-21 | 25.55 | 20.70 | 20.85 | 0.00 | - | 1 | 34 | 32.99% |
| AXP250117C00145000 | 2023-09-11 11:03AM EDT | 2025-01-17 | 30.70 | 26.85 | 27.25 | 0.00 | - | 2 | 79 | 34.40% |
| AXP250620C00145000 | 2023-09-15 11:14AM EDT | 2025-06-20 | 37.80 | 30.35 | 31.30 | 0.00 | - | 1 | 10 | 35.27% |
| AXP260116C00145000 | 2023-09-21 3:20PM EDT | 2026-01-16 | 35.80 | 34.25 | 36.20 | 0.00 | - | - | 6 | 36.21% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929P00145000 | 2023-09-25 11:54AM EDT | 2023-09-29 | 0.16 | 0.14 | 0.16 | -0.06 | -27.27% | 60 | 226 | 29.40% |
| AXP231006P00145000 | 2023-09-25 10:02AM EDT | 2023-10-06 | 0.55 | 0.48 | 0.55 | -0.01 | -1.79% | 1 | 145 | 26.71% |
| AXP231013P00145000 | 2023-09-22 3:20PM EDT | 2023-10-13 | 1.04 | 0.85 | 0.92 | +0.26 | +33.33% | 22 | 161 | 25.54% |
| AXP231020P00145000 | 2023-09-25 12:24PM EDT | 2023-10-20 | 1.69 | 1.68 | 1.72 | -0.01 | -0.59% | 17 | 2,750 | 28.57% |
| AXP231027P00145000 | 2023-09-25 12:24PM EDT | 2023-10-27 | 2.01 | 1.98 | 2.06 | +0.01 | +0.50% | 6 | 35 | 27.69% |
| AXP231103P00145000 | 2023-09-25 12:12PM EDT | 2023-11-03 | 2.36 | 2.26 | 2.50 | +0.10 | +4.42% | 2 | 10 | 27.80% |
| AXP231117P00145000 | 2023-09-25 11:05AM EDT | 2023-11-17 | 3.10 | 2.86 | 2.91 | +0.60 | +24.00% | 14 | 115 | 26.00% |
| AXP240119P00145000 | 2023-09-25 12:04PM EDT | 2024-01-19 | 5.10 | 4.95 | 5.15 | +0.40 | +8.51% | 101 | 4,074 | 24.98% |
| AXP240216P00145000 | 2023-09-22 3:44PM EDT | 2024-02-16 | 5.99 | 6.00 | 6.15 | +0.24 | +4.17% | 1 | 37 | 25.28% |
| AXP240315P00145000 | 2023-09-25 9:58AM EDT | 2024-03-15 | 6.55 | 6.60 | 6.70 | +2.40 | +57.83% | 1 | 28 | 24.56% |
| AXP240419P00145000 | 2023-09-21 10:53AM EDT | 2024-04-19 | 6.35 | 7.50 | 7.70 | 0.00 | - | 1 | 10 | 24.74% |
| AXP240621P00145000 | 2023-09-22 9:36AM EDT | 2024-06-21 | 8.45 | 9.00 | 9.20 | 0.00 | - | 1 | 1,662 | 24.72% |
| AXP250117P00145000 | 2023-09-19 3:03PM EDT | 2025-01-17 | 10.35 | 12.65 | 13.15 | 0.00 | - | 11 | 1,327 | 24.53% |
| AXP250620P00145000 | 2023-08-23 3:24PM EDT | 2025-06-20 | 13.40 | 14.20 | 15.55 | 0.00 | - | 3 | 32 | 24.50% |
| AXP260116P00145000 | 2023-09-22 1:07PM EDT | 2026-01-16 | 16.30 | 16.95 | 18.50 | 0.00 | - | - | 8 | 24.60% |
© 2023 Yahoo. All rights reserved.
