American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:170.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929C00170000 | 2023-09-25 11:36AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 55 | 169 | 41.21% |
| AXP231006C00170000 | 2023-09-25 9:54AM EDT | 2023-10-06 | 0.07 | 0.03 | 0.11 | -0.05 | -41.67% | 1 | 272 | 32.32% |
| AXP231013C00170000 | 2023-09-25 12:22PM EDT | 2023-10-13 | 0.09 | 0.05 | 0.14 | -0.01 | -10.00% | 2 | 607 | 26.76% |
| AXP231020C00170000 | 2023-09-25 1:10PM EDT | 2023-10-20 | 0.27 | 0.23 | 0.27 | -0.06 | -18.18% | 62 | 2,270 | 26.03% |
| AXP231027C00170000 | 2023-09-25 10:39AM EDT | 2023-10-27 | 0.47 | 0.33 | 0.43 | +0.03 | +6.82% | 1 | 116 | 25.66% |
| AXP231103C00170000 | 2023-09-22 11:59AM EDT | 2023-11-03 | 0.54 | 0.45 | 0.60 | -0.11 | -16.92% | - | 1 | 25.34% |
| AXP231117C00170000 | 2023-09-25 12:26PM EDT | 2023-11-17 | 0.87 | 0.79 | 0.85 | -0.09 | -9.37% | 131 | 376 | 24.02% |
| AXP240119C00170000 | 2023-09-25 12:44PM EDT | 2024-01-19 | 2.66 | 2.52 | 2.68 | -0.18 | -6.34% | 1,520 | 1,755 | 24.38% |
| AXP240216C00170000 | 2023-09-22 11:19AM EDT | 2024-02-16 | 4.20 | 3.75 | 3.90 | 0.00 | - | 6 | 42 | 25.85% |
| AXP240315C00170000 | 2023-09-25 1:28PM EDT | 2024-03-15 | 4.70 | 4.65 | 4.70 | -0.38 | -7.48% | 27 | 27 | 25.90% |
| AXP240419C00170000 | 2023-09-25 11:35AM EDT | 2024-04-19 | 6.01 | 5.80 | 5.95 | -0.09 | -1.48% | 1 | 44 | 26.69% |
| AXP240621C00170000 | 2023-09-25 11:23AM EDT | 2024-06-21 | 8.31 | 8.00 | 8.35 | -0.18 | -2.12% | 9 | 655 | 28.31% |
| AXP250117C00170000 | 2023-09-25 12:19PM EDT | 2025-01-17 | 14.70 | 14.35 | 14.55 | -0.40 | -2.65% | 10 | 313 | 30.38% |
| AXP250620C00170000 | 2023-09-21 9:33AM EDT | 2025-06-20 | 20.00 | 17.70 | 19.15 | 0.00 | - | 1 | 87 | 32.21% |
| AXP260116C00170000 | 2023-09-22 2:41PM EDT | 2026-01-16 | 23.03 | 22.50 | 23.80 | 0.00 | - | - | 3 | 32.95% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929P00170000 | 2023-09-20 12:45PM EDT | 2023-09-29 | 10.40 | 17.50 | 18.50 | 0.00 | - | 1 | 1 | 60.25% |
| AXP231006P00170000 | 2023-09-15 12:11PM EDT | 2023-10-06 | 7.28 | 17.45 | 18.85 | 0.00 | - | 1 | 2 | 55.74% |
| AXP231013P00170000 | 2023-09-15 3:05PM EDT | 2023-10-13 | 7.23 | 17.60 | 18.85 | 0.00 | - | 7 | 7 | 44.31% |
| AXP231020P00170000 | 2023-09-22 11:07AM EDT | 2023-10-20 | 16.69 | 18.10 | 18.50 | 0.00 | - | 3 | 1,644 | 33.91% |
| AXP231027P00170000 | 2023-09-22 12:10PM EDT | 2023-10-27 | 16.71 | 17.90 | 18.95 | 0.00 | - | 3 | 18 | 34.55% |
| AXP231117P00170000 | 2023-09-20 3:23PM EDT | 2023-11-17 | 13.37 | 18.40 | 18.90 | 0.00 | - | 2 | 9 | 26.65% |
| AXP240119P00170000 | 2023-09-22 11:07AM EDT | 2024-01-19 | 17.85 | 19.10 | 19.35 | 0.00 | - | 2 | 3,713 | 20.19% |
| AXP240216P00170000 | 2023-09-20 3:33PM EDT | 2024-02-16 | 15.65 | 19.75 | 20.05 | 0.00 | - | 20 | 73 | 20.74% |
| AXP240315P00170000 | 2023-09-22 10:27AM EDT | 2024-03-15 | 19.01 | 20.10 | 20.30 | 0.00 | - | 1 | 25 | 19.79% |
| AXP240419P00170000 | 2023-09-06 9:43AM EDT | 2024-04-19 | 16.25 | 20.90 | 21.15 | 0.00 | - | 4 | 25 | 20.40% |
| AXP240621P00170000 | 2023-09-20 12:38PM EDT | 2024-06-21 | 16.90 | 21.80 | 22.15 | 0.00 | - | 90 | 710 | 20.15% |
| AXP250117P00170000 | 2023-09-25 12:07PM EDT | 2025-01-17 | 24.90 | 25.10 | 25.60 | +0.84 | +3.49% | 13 | 233 | 20.58% |
| AXP250620P00170000 | 2023-09-11 10:50AM EDT | 2025-06-20 | 23.85 | 27.10 | 27.75 | 0.00 | - | 2 | 326 | 20.73% |
| AXP260116P00170000 | 2023-09-13 2:33PM EDT | 2026-01-16 | 25.15 | 28.25 | 29.55 | 0.00 | - | - | 1 | 19.98% |
© 2023 Yahoo. All rights reserved.
