American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230331C00150000 | 2023-03-30 10:30AM EDT | 2023-03-31 | 13.69 | 12.25 | 13.40 | 0.00 | - | 4 | 258 | 137.40% |
| AXP230406C00150000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 10.00 | 12.15 | 14.55 | 0.00 | - | 10 | 442 | 61.82% |
| AXP230414C00150000 | 2023-03-29 9:59AM EDT | 2023-04-14 | 12.55 | 11.85 | 15.10 | 0.00 | - | 5 | 7 | 60.62% |
| AXP230421C00150000 | 2023-03-30 12:31PM EDT | 2023-04-21 | 14.01 | 13.75 | 14.90 | 0.00 | - | 9 | 1,273 | 48.44% |
| AXP230428C00150000 | 2023-03-23 12:54PM EDT | 2023-04-28 | 16.86 | 14.15 | 16.30 | 0.00 | - | 2 | 1 | 51.69% |
| AXP230519C00150000 | 2023-03-30 10:56AM EDT | 2023-05-19 | 17.00 | 16.20 | 17.00 | 0.00 | - | 4 | 59 | 42.84% |
| AXP230616C00150000 | 2023-03-30 12:37PM EDT | 2023-06-16 | 18.00 | 17.95 | 18.90 | 0.00 | - | 1 | 847 | 41.60% |
| AXP230721C00150000 | 2023-03-24 1:47PM EDT | 2023-07-21 | 18.80 | 19.70 | 20.95 | 0.00 | - | 7 | 115 | 40.94% |
| AXP231020C00150000 | 2023-03-23 12:01PM EDT | 2023-10-20 | 26.10 | 23.35 | 25.05 | 0.00 | - | 1 | 1 | 39.76% |
| AXP240119C00150000 | 2023-03-30 9:51AM EDT | 2024-01-19 | 28.50 | 26.50 | 28.05 | 0.00 | - | 2 | 1,461 | 38.65% |
| AXP240621C00150000 | 2023-03-28 3:27PM EDT | 2024-06-21 | 29.33 | 31.05 | 33.05 | 0.00 | - | 6 | 30 | 38.86% |
| AXP250117C00150000 | 2023-03-24 3:00PM EDT | 2025-01-17 | 34.70 | 35.95 | 37.60 | 0.00 | - | 1 | 95 | 37.75% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230331P00150000 | 2023-03-30 12:20PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 126 | 59.38% |
| AXP230406P00150000 | 2023-03-30 3:29PM EDT | 2023-04-06 | 0.24 | 0.17 | 0.28 | 0.00 | - | 33 | 525 | 38.62% |
| AXP230414P00150000 | 2023-03-30 2:09PM EDT | 2023-04-14 | 0.86 | 0.51 | 0.87 | 0.00 | - | 552 | 618 | 36.26% |
| AXP230421P00150000 | 2023-03-30 3:52PM EDT | 2023-04-21 | 1.70 | 1.46 | 1.73 | 0.00 | - | 33 | 2,747 | 38.55% |
| AXP230428P00150000 | 2023-03-30 2:15PM EDT | 2023-04-28 | 2.23 | 1.59 | 2.46 | 0.00 | - | 40 | 90 | 39.12% |
| AXP230519P00150000 | 2023-03-30 2:04PM EDT | 2023-05-19 | 3.60 | 3.30 | 3.55 | 0.00 | - | 1,795 | 1,772 | 35.61% |
| AXP230616P00150000 | 2023-03-30 11:47AM EDT | 2023-06-16 | 4.45 | 4.45 | 4.80 | 0.00 | - | 14 | 2,251 | 33.55% |
| AXP230721P00150000 | 2023-03-29 12:43PM EDT | 2023-07-21 | 5.75 | 6.00 | 6.45 | 0.00 | - | 6 | 1,506 | 33.19% |
| AXP231020P00150000 | 2023-03-30 12:24PM EDT | 2023-10-20 | 8.75 | 8.40 | 9.10 | 0.00 | - | 5 | 115 | 30.85% |
| AXP240119P00150000 | 2023-03-30 12:48PM EDT | 2024-01-19 | 11.05 | 10.35 | 11.25 | 0.00 | - | 21 | 6,704 | 29.72% |
| AXP240621P00150000 | 2023-03-22 1:28PM EDT | 2024-06-21 | 13.65 | 13.05 | 14.55 | 0.00 | - | 51 | 496 | 29.10% |
| AXP250117P00150000 | 2023-03-28 3:08PM EDT | 2025-01-17 | 18.20 | 16.10 | 17.35 | 0.00 | - | 2 | 1,232 | 27.52% |
© 2023 Yahoo. All rights reserved.
