Australia markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.30+3.16 (+1.32%)
At close: 04:01PM EDT
242.50 +0.20 (+0.08%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240510C002400002024-05-10 3:59PM EDT2024-05-102.481.692.68+1.94+359.26%1,3121,07323.73%
AXP240517C002400002024-05-10 3:52PM EDT2024-05-173.903.754.05+1.68+75.68%7141,47419.29%
AXP240524C002400002024-05-10 3:58PM EDT2024-05-244.904.755.05+1.52+44.97%6433119.43%
AXP240531C002400002024-05-10 3:53PM EDT2024-05-315.704.655.90+1.70+42.50%10622919.73%
AXP240607C002400002024-05-10 3:54PM EDT2024-06-076.735.357.65+1.71+34.06%164723.73%
AXP240614C002400002024-05-10 11:37AM EDT2024-06-146.836.607.85+0.98+16.75%131321.97%
AXP240621C002400002024-05-10 3:59PM EDT2024-06-218.107.958.15+1.70+26.56%5952,04621.02%
AXP240719C002400002024-05-10 3:58PM EDT2024-07-1911.3511.2011.45+1.80+18.85%821,66124.18%
AXP240920C002400002024-05-10 3:09PM EDT2024-09-2015.7014.5016.65+1.40+9.79%3590626.57%
AXP241018C002400002024-05-10 11:53AM EDT2024-10-1817.8017.0518.65+1.28+7.75%1212027.30%
AXP241115C002400002024-05-10 9:57AM EDT2024-11-1520.0418.5521.05+2.05+11.40%720928.68%
AXP241220C002400002024-05-10 1:14PM EDT2024-12-2022.0622.8523.80+2.91+15.20%1217530.02%
AXP250117C002400002024-05-09 1:48PM EDT2025-01-1721.9524.2525.000.00-51,43929.82%
AXP250321C002400002024-05-01 2:08PM EDT2025-03-2123.4527.6529.900.00-139032.21%
AXP250620C002400002024-05-10 3:34PM EDT2025-06-2032.2632.2534.20+4.75+17.27%1758232.67%
AXP260116C002400002024-05-10 1:40PM EDT2026-01-1640.6040.7042.35+1.70+4.37%227,96533.17%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240510P002400002024-05-10 3:06PM EDT2024-05-100.010.000.01-1.54-99.35%221519.18%
AXP240517P002400002024-05-10 3:58PM EDT2024-05-171.311.271.40-1.54-54.04%65935516.68%
AXP240524P002400002024-05-10 3:51PM EDT2024-05-242.101.912.15-1.50-41.67%5732716.25%
AXP240531P002400002024-05-10 3:54PM EDT2024-05-312.662.522.76-3.29-55.29%661,00016.09%
AXP240607P002400002024-05-10 2:44PM EDT2024-06-073.853.103.40-1.56-28.84%4716.44%
AXP240621P002400002024-05-10 3:55PM EDT2024-06-214.274.254.40-2.13-33.28%1721,14316.58%
AXP240719P002400002024-05-10 3:55PM EDT2024-07-197.157.157.30-1.50-17.34%6011,29219.81%
AXP240920P002400002024-05-10 3:54PM EDT2024-09-2010.0510.0510.25-1.75-14.83%2245919.51%
AXP241018P002400002024-05-10 3:19PM EDT2024-10-1812.1711.7012.25-1.18-8.84%214020.88%
AXP241115P002400002024-05-10 3:19PM EDT2024-11-1513.5913.1514.40-1.24-8.36%27822.40%
AXP241220P002400002024-05-10 11:44AM EDT2024-12-2014.9514.3014.60-1.05-6.56%127020.85%
AXP250117P002400002024-05-10 3:37PM EDT2025-01-1715.7515.0016.65-2.79-15.05%3424822.24%
AXP250321P002400002024-05-01 3:52PM EDT2025-03-2117.9017.1020.00-4.75-20.97%27723.67%
AXP250620P002400002024-05-08 12:29PM EDT2025-06-2020.5018.9020.35-2.25-9.89%1721.20%
AXP260116P002400002024-05-02 3:50PM EDT2026-01-1629.3024.2525.100.00-103321.06%