American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 59.02 | 69.50 | 73.05 | 0.00 | - | 3 | 3 | 102.10% |
| AXP240621C00160000 | 2024-04-02 3:07PM EDT | 2024-06-21 | 69.00 | 71.65 | 75.10 | 0.00 | - | 3 | 276 | 78.17% |
| AXP240719C00160000 | 2024-03-25 1:04PM EDT | 2024-07-19 | 68.25 | 79.35 | 82.70 | 0.00 | - | 1 | 28 | 99.03% |
| AXP240920C00160000 | 2024-03-27 2:39PM EDT | 2024-09-20 | 70.10 | 77.10 | 81.00 | 0.00 | - | 1 | 234 | 67.37% |
| AXP241018C00160000 | 2024-03-27 11:29AM EDT | 2024-10-18 | 70.10 | 77.15 | 80.65 | 0.00 | - | 1 | 1 | 61.07% |
| AXP241115C00160000 | 2024-03-27 11:00AM EDT | 2024-11-15 | 71.45 | 79.00 | 82.10 | 0.00 | - | 1 | 1 | 60.85% |
| AXP241220C00160000 | 2024-02-05 1:28PM EDT | 2024-12-20 | 54.20 | 64.00 | 66.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250117C00160000 | 2024-04-29 3:07PM EDT | 2025-01-17 | 84.13 | 75.55 | 78.75 | 0.00 | - | 50 | 719 | 48.82% |
| AXP250321C00160000 | 2024-04-17 2:28PM EDT | 2025-03-21 | 68.15 | 76.80 | 80.50 | 0.00 | - | - | 3 | 47.37% |
| AXP250620C00160000 | 2024-04-16 12:08PM EDT | 2025-06-20 | 70.15 | 78.60 | 82.95 | 0.00 | - | 6 | 97 | 46.02% |
| AXP260116C00160000 | 2024-03-25 10:04AM EDT | 2026-01-16 | 80.80 | 91.80 | 95.45 | 0.00 | - | 2 | 72 | 51.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00160000 | 2024-04-22 9:43AM EDT | 2024-05-10 | 0.04 | 0.00 | 2.13 | 0.00 | - | 9 | 9 | 166.89% |
| AXP240517P00160000 | 2024-04-22 10:17AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 97.07% |
| AXP240621P00160000 | 2024-05-02 9:58AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.47 | 0.00 | - | 1 | 1,610 | 53.91% |
| AXP240719P00160000 | 2024-04-26 12:09PM EDT | 2024-07-19 | 0.22 | 0.10 | 0.40 | 0.00 | - | 10 | 240 | 41.85% |
| AXP240920P00160000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 0.43 | 0.36 | 0.49 | 0.00 | - | 3 | 310 | 32.13% |
| AXP241018P00160000 | 2024-04-19 10:49AM EDT | 2024-10-18 | 1.07 | 0.64 | 0.76 | 0.00 | - | 1 | 8 | 31.81% |
| AXP241115P00160000 | 2024-04-23 9:33AM EDT | 2024-11-15 | 1.20 | 0.93 | 1.08 | 0.00 | - | 1 | 75 | 31.64% |
| AXP241220P00160000 | 2024-04-26 3:26PM EDT | 2024-12-20 | 1.28 | 1.15 | 1.37 | 0.00 | - | 1 | 49 | 30.71% |
| AXP250117P00160000 | 2024-05-03 1:33PM EDT | 2025-01-17 | 1.62 | 1.53 | 1.75 | 0.00 | - | 5 | 1,599 | 30.71% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 2025-03-21 | 3.85 | 2.05 | 2.27 | 0.00 | - | - | 78 | 29.41% |
| AXP250620P00160000 | 2024-04-26 2:25PM EDT | 2025-06-20 | 3.35 | 2.25 | 5.85 | 0.00 | - | 1 | 59 | 34.54% |
| AXP260116P00160000 | 2024-04-24 11:19AM EDT | 2026-01-16 | 5.20 | 5.25 | 5.75 | 0.00 | - | 2 | 41 | 27.96% |
© 2024 Yahoo. All rights reserved.