American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00200000 | 2024-04-26 9:52AM EDT | 2024-05-17 | 37.22 | 35.55 | 38.50 | -2.03 | -5.17% | 4 | 378 | 54.11% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 38.72 | 35.10 | 38.75 | 0.00 | - | 1 | 3 | 60.23% |
| AXP240531C00200000 | 2024-04-19 3:25PM EDT | 2024-05-31 | 31.17 | 35.15 | 38.80 | 0.00 | - | 6 | 5 | 54.18% |
| AXP240621C00200000 | 2024-04-24 1:40PM EDT | 2024-06-21 | 42.22 | 36.50 | 39.05 | 0.00 | - | 2 | 1,035 | 43.99% |
| AXP240719C00200000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 39.08 | 37.35 | 40.70 | -3.47 | -8.16% | 2 | 490 | 41.80% |
| AXP240920C00200000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 45.75 | 41.10 | 43.05 | 0.00 | - | 1 | 492 | 37.30% |
| AXP241018C00200000 | 2024-04-15 11:34AM EDT | 2024-10-18 | 31.80 | 43.35 | 43.95 | 0.00 | - | 1 | 32 | 36.08% |
| AXP241115C00200000 | 2024-04-25 10:40AM EDT | 2024-11-15 | 45.80 | 45.00 | 46.15 | 0.00 | - | 1 | 86 | 37.66% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 2024-12-20 | 40.00 | 46.65 | 47.30 | 0.00 | - | 1 | 75 | 36.73% |
| AXP250117C00200000 | 2024-04-23 12:55PM EDT | 2025-01-17 | 50.57 | 46.65 | 48.85 | 0.00 | - | 8 | 1,701 | 37.19% |
| AXP250321C00200000 | 2024-04-23 2:41PM EDT | 2025-03-21 | 50.80 | 50.55 | 51.45 | -2.86 | -5.33% | 4 | 30 | 37.06% |
| AXP250620C00200000 | 2024-04-25 3:36PM EDT | 2025-06-20 | 56.60 | 53.95 | 55.80 | 0.00 | - | 5 | 3,409 | 38.03% |
| AXP260116C00200000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 62.07 | 59.65 | 62.75 | -1.58 | -2.48% | 2 | 219 | 37.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00200000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.10 | -0.05 | -50.00% | 2,094 | 273 | 52.93% |
| AXP240510P00200000 | 2024-04-26 11:51AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 22 | 64 | 39.36% |
| AXP240517P00200000 | 2024-04-26 2:14PM EDT | 2024-05-17 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 6 | 843 | 35.16% |
| AXP240524P00200000 | 2024-04-25 9:35AM EDT | 2024-05-24 | 0.20 | 0.18 | 0.23 | 0.00 | - | 1 | 15 | 31.74% |
| AXP240531P00200000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.28 | +0.01 | +4.35% | 1 | 23 | 29.40% |
| AXP240621P00200000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 0.51 | 0.47 | 0.54 | +0.01 | +2.00% | 217 | 978 | 26.42% |
| AXP240719P00200000 | 2024-04-26 11:17AM EDT | 2024-07-19 | 1.21 | 1.19 | 1.27 | +0.01 | +0.83% | 53 | 471 | 26.44% |
| AXP240920P00200000 | 2024-04-26 2:02PM EDT | 2024-09-20 | 2.78 | 2.68 | 2.87 | -0.01 | -0.36% | 5 | 316 | 25.57% |
| AXP241018P00200000 | 2024-04-24 10:20AM EDT | 2024-10-18 | 3.55 | 3.75 | 3.95 | 0.00 | - | 1 | 280 | 26.29% |
| AXP241115P00200000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 4.75 | 4.65 | 4.90 | +0.15 | +3.26% | 20 | 925 | 26.55% |
| AXP241220P00200000 | 2024-04-24 1:49PM EDT | 2024-12-20 | 5.10 | 5.40 | 5.70 | 0.00 | - | 4 | 112 | 26.11% |
| AXP250117P00200000 | 2024-04-26 10:22AM EDT | 2025-01-17 | 6.20 | 6.10 | 6.40 | -0.25 | -3.88% | 1 | 713 | 25.97% |
| AXP250321P00200000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 7.50 | 6.75 | 7.90 | +0.10 | +1.35% | 6 | 72 | 25.71% |
| AXP250620P00200000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 9.35 | 9.40 | 9.90 | 0.00 | - | 4 | 649 | 25.41% |
| AXP260116P00200000 | 2024-04-24 11:10AM EDT | 2026-01-16 | 12.70 | 12.20 | 13.90 | 0.00 | - | 1 | 364 | 24.89% |
© 2024 Yahoo. All rights reserved.