American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00250000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.36 | +0.13 | +68.42% | 265 | 689 | 18.82% |
| AXP240524C00250000 | 2024-05-10 2:24PM EDT | 2024-05-24 | 0.71 | 0.76 | 0.88 | +0.21 | +42.00% | 22 | 79 | 17.91% |
| AXP240531C00250000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.43 | 1.27 | 1.54 | +0.71 | +98.61% | 29 | 115 | 18.46% |
| AXP240607C00250000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 2.09 | 1.70 | 2.24 | +0.59 | +39.33% | 22 | 16 | 19.15% |
| AXP240614C00250000 | 2024-05-10 12:34PM EDT | 2024-06-14 | 2.42 | 2.41 | 2.97 | +0.38 | +18.63% | 2 | 24 | 19.92% |
| AXP240621C00250000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.35 | +0.81 | +32.53% | 600 | 1,597 | 19.47% |
| AXP240628C00250000 | 2024-05-10 12:55PM EDT | 2024-06-28 | 3.55 | 3.35 | 4.30 | +0.88 | +32.96% | 1 | 3 | 20.94% |
| AXP240719C00250000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 6.46 | 6.35 | 6.45 | +1.66 | +34.58% | 145 | 3,830 | 22.85% |
| AXP240920C00250000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 10.95 | 11.00 | 11.25 | +1.54 | +16.37% | 19 | 1,627 | 24.96% |
| AXP241018C00250000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 13.20 | 13.00 | 13.45 | +1.50 | +12.82% | 24 | 1,118 | 26.13% |
| AXP241115C00250000 | 2024-05-10 11:43AM EDT | 2024-11-15 | 15.15 | 15.55 | 15.85 | +1.55 | +11.40% | 27 | 150 | 27.58% |
| AXP241220C00250000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 17.90 | 17.40 | 17.95 | +1.80 | +11.18% | 15 | 515 | 28.10% |
| AXP250117C00250000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 19.25 | 19.10 | 19.75 | +2.25 | +13.24% | 8 | 2,772 | 28.74% |
| AXP250321C00250000 | 2024-05-03 1:06PM EDT | 2025-03-21 | 17.70 | 22.55 | 24.45 | 0.00 | - | 12 | 105 | 30.94% |
| AXP250620C00250000 | 2024-05-10 12:48PM EDT | 2025-06-20 | 26.60 | 27.05 | 29.55 | +1.40 | +5.56% | 7 | 295 | 32.26% |
| AXP260116C00250000 | 2024-05-10 1:40PM EDT | 2026-01-16 | 35.50 | 35.70 | 37.60 | +1.30 | +3.80% | 20 | 246 | 32.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00250000 | 2024-05-10 9:41AM EDT | 2024-05-17 | 7.95 | 6.40 | 8.45 | -11.15 | -58.38% | 4 | 1 | 23.88% |
| AXP240531P00250000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 9.00 | 6.30 | 9.15 | -6.33 | -41.29% | 3 | 1 | 17.97% |
| AXP240621P00250000 | 2024-05-10 12:52PM EDT | 2024-06-21 | 10.59 | 9.45 | 9.85 | -1.41 | -11.75% | 6 | 23 | 15.33% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 15.75 | 11.05 | 13.20 | 0.00 | - | 1 | 5 | 20.53% |
| AXP240920P00250000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 15.27 | 14.85 | 15.20 | -6.78 | -30.75% | 12 | 33 | 18.45% |
| AXP241018P00250000 | 2024-05-09 1:32PM EDT | 2024-10-18 | 17.00 | 16.45 | 17.05 | -2.15 | -11.23% | 2 | 62 | 19.71% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 2024-11-15 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 38.17% |
| AXP241220P00250000 | 2024-05-10 11:35AM EDT | 2024-12-20 | 19.90 | 18.85 | 19.70 | -1.65 | -7.66% | 42 | 37 | 20.25% |
| AXP250117P00250000 | 2024-05-10 11:42AM EDT | 2025-01-17 | 20.90 | 20.00 | 20.70 | -5.54 | -20.95% | 4 | 116 | 20.34% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 26.00 | 21.75 | 22.25 | 0.00 | - | 12 | 17 | 19.93% |
| AXP250620P00250000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 26.35 | 24.30 | 24.95 | 0.00 | - | 5 | 79 | 20.21% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 36.55 | 28.80 | 29.70 | 0.00 | - | 2 | 54 | 20.20% |
© 2024 Yahoo. All rights reserved.