American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00195000 | 2024-04-18 1:40PM EDT | 2024-04-26 | 24.80 | 41.80 | 45.45 | 0.00 | - | 6 | 8 | 81.25% |
| AXP240510C00195000 | 2024-04-15 12:01PM EDT | 2024-05-10 | 26.80 | 42.25 | 45.90 | 0.00 | - | 1 | 5 | 54.20% |
| AXP240517C00195000 | 2024-04-17 3:16PM EDT | 2024-05-17 | 25.25 | 42.50 | 46.10 | 0.00 | - | 18 | 48 | 68.58% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 2024-05-24 | 25.80 | 43.00 | 46.40 | 0.00 | - | - | 3 | 62.79% |
| AXP240621C00195000 | 2024-04-22 2:02PM EDT | 2024-06-21 | 41.67 | 44.55 | 46.10 | 0.00 | - | 15 | 2,053 | 44.26% |
| AXP240719C00195000 | 2024-04-19 9:33AM EDT | 2024-07-19 | 31.42 | 46.00 | 48.35 | 0.00 | - | 1 | 132 | 45.42% |
| AXP240920C00195000 | 2024-04-12 9:53AM EDT | 2024-09-20 | 32.09 | 49.00 | 50.10 | 0.00 | - | 1 | 913 | 39.24% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 2024-10-18 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 23.10% |
| AXP241115C00195000 | 2024-04-23 10:19AM EDT | 2024-11-15 | 49.95 | 52.10 | 52.70 | +14.71 | +41.74% | 6 | 49 | 38.84% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 2024-12-20 | 39.10 | 53.65 | 54.55 | 0.00 | - | 1 | 6 | 39.24% |
| AXP250117C00195000 | 2024-04-05 1:11PM EDT | 2025-01-17 | 41.83 | 54.10 | 56.50 | 0.00 | - | 1 | 1,117 | 40.36% |
| AXP250321C00195000 | 2024-03-20 1:43PM EDT | 2025-03-21 | 44.85 | 50.55 | 52.30 | 0.00 | - | - | 1 | 29.99% |
| AXP250620C00195000 | 2024-04-22 2:16PM EDT | 2025-06-20 | 57.47 | 60.40 | 61.40 | 0.00 | - | 2 | 50 | 38.40% |
| AXP260116C00195000 | 2024-04-09 11:05AM EDT | 2026-01-16 | 51.60 | 66.40 | 68.85 | 0.00 | - | 2 | 32 | 38.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00195000 | 2024-04-22 1:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 62.50% |
| AXP240503P00195000 | 2024-04-23 11:37AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.24 | -0.06 | -60.00% | 5 | 57 | 54.49% |
| AXP240510P00195000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 0.08 | 0.00 | 2.16 | 0.00 | - | 12 | 17 | 64.06% |
| AXP240517P00195000 | 2024-04-22 3:33PM EDT | 2024-05-17 | 0.15 | 0.09 | 0.12 | 0.00 | - | 13 | 171 | 36.13% |
| AXP240524P00195000 | 2024-04-23 1:02PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.17 | -0.14 | -50.00% | 1 | 10 | 33.59% |
| AXP240531P00195000 | 2024-04-23 11:52AM EDT | 2024-05-31 | 0.20 | 0.17 | 0.21 | -0.31 | -60.78% | 1 | 7 | 31.49% |
| AXP240621P00195000 | 2024-04-23 11:50AM EDT | 2024-06-21 | 0.40 | 0.37 | 0.40 | -0.17 | -29.82% | 10 | 611 | 28.39% |
| AXP240719P00195000 | 2024-04-22 3:18PM EDT | 2024-07-19 | 1.17 | 0.89 | 0.95 | 0.00 | - | 4 | 279 | 28.10% |
| AXP240920P00195000 | 2024-04-23 1:58PM EDT | 2024-09-20 | 2.10 | 2.08 | 2.16 | -1.20 | -36.36% | 13 | 1,330 | 26.61% |
| AXP241018P00195000 | 2024-04-23 10:53AM EDT | 2024-10-18 | 3.12 | 2.91 | 3.00 | -1.06 | -25.36% | 2 | 135 | 27.06% |
| AXP241115P00195000 | 2024-04-23 2:50PM EDT | 2024-11-15 | 3.80 | 3.80 | 3.95 | -1.30 | -25.49% | 1 | 68 | 27.63% |
| AXP241220P00195000 | 2024-04-18 9:46AM EDT | 2024-12-20 | 8.50 | 4.40 | 4.55 | 0.00 | - | 1 | 252 | 26.91% |
| AXP250117P00195000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 7.56 | 4.95 | 5.15 | 0.00 | - | 1 | 608 | 26.69% |
| AXP250321P00195000 | 2024-04-23 10:52AM EDT | 2025-03-21 | 6.55 | 5.85 | 6.50 | -0.50 | -7.09% | 5 | 52 | 26.39% |
| AXP250620P00195000 | 2024-04-23 1:42PM EDT | 2025-06-20 | 7.96 | 8.00 | 8.30 | -4.74 | -37.32% | 27 | 208 | 26.00% |
| AXP260116P00195000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 12.30 | 10.95 | 11.70 | 0.00 | - | 3 | 53 | 25.05% |
© 2024 Yahoo. All rights reserved.