American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP231006C00145000 | 2023-10-04 2:52PM EDT | 2023-10-06 | 1.43 | 1.67 | 2.10 | -0.01 | -0.69% | 123 | 103 | 20.80% |
| AXP231013C00145000 | 2023-10-04 3:30PM EDT | 2023-10-13 | 2.99 | 2.93 | 3.20 | +0.54 | +22.04% | 61 | 47 | 23.82% |
| AXP231020C00145000 | 2023-10-04 3:34PM EDT | 2023-10-20 | 4.68 | 4.60 | 4.80 | +0.93 | +24.80% | 60 | 177 | 31.32% |
| AXP231027C00145000 | 2023-10-04 3:27PM EDT | 2023-10-27 | 5.25 | 5.10 | 5.50 | +0.47 | +9.83% | 13 | 11 | 31.10% |
| AXP231103C00145000 | 2023-10-04 1:11PM EDT | 2023-11-03 | 5.70 | 5.65 | 6.05 | +0.78 | +15.85% | 6 | 73 | 30.65% |
| AXP231117C00145000 | 2023-10-04 3:15PM EDT | 2023-11-17 | 6.75 | 6.70 | 7.00 | +0.83 | +14.02% | 350 | 144 | 30.12% |
| AXP240119C00145000 | 2023-10-04 3:41PM EDT | 2024-01-19 | 10.30 | 10.00 | 10.35 | +1.06 | +11.47% | 26 | 675 | 30.09% |
| AXP240216C00145000 | 2023-10-03 3:59PM EDT | 2024-02-16 | 11.10 | 11.65 | 11.90 | 0.00 | - | 7 | 17 | 31.20% |
| AXP240419C00145000 | 2023-10-03 3:41PM EDT | 2024-04-19 | 13.45 | 14.15 | 15.25 | 0.00 | - | 7 | 16 | 33.65% |
| AXP240621C00145000 | 2023-10-03 11:42AM EDT | 2024-06-21 | 16.33 | 16.35 | 17.00 | 0.00 | - | 1 | 40 | 32.91% |
| AXP250117C00145000 | 2023-10-04 11:47AM EDT | 2025-01-17 | 22.95 | 22.80 | 23.35 | +0.87 | +3.94% | 6 | 79 | 34.26% |
| AXP250620C00145000 | 2023-10-02 10:13AM EDT | 2025-06-20 | 28.60 | 26.70 | 28.50 | 0.00 | - | 1 | 21 | 36.67% |
| AXP260116C00145000 | 2023-10-03 2:48PM EDT | 2026-01-16 | 30.25 | 30.55 | 32.20 | 0.00 | - | 2 | 8 | 36.07% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP231006P00145000 | 2023-10-04 3:48PM EDT | 2023-10-06 | 0.76 | 0.65 | 0.85 | -1.11 | -59.36% | 341 | 686 | 29.00% |
| AXP231013P00145000 | 2023-10-04 2:24PM EDT | 2023-10-13 | 1.74 | 1.67 | 1.92 | -1.43 | -45.11% | 57 | 168 | 27.59% |
| AXP231020P00145000 | 2023-10-04 3:56PM EDT | 2023-10-20 | 3.28 | 3.15 | 3.35 | -1.25 | -27.59% | 1,009 | 2,747 | 32.78% |
| AXP231027P00145000 | 2023-10-04 11:19AM EDT | 2023-10-27 | 4.20 | 3.50 | 3.95 | -0.65 | -13.40% | 13 | 74 | 31.65% |
| AXP231103P00145000 | 2023-10-04 12:06PM EDT | 2023-11-03 | 4.36 | 4.05 | 4.40 | -0.76 | -14.84% | 7 | 154 | 30.53% |
| AXP231110P00145000 | 2023-10-03 12:19PM EDT | 2023-11-10 | 5.13 | 4.40 | 4.75 | 0.00 | - | 11 | 13 | 29.46% |
| AXP231117P00145000 | 2023-10-04 3:29PM EDT | 2023-11-17 | 4.94 | 4.75 | 4.95 | -0.98 | -16.55% | 447 | 532 | 28.06% |
| AXP240119P00145000 | 2023-10-04 3:53PM EDT | 2024-01-19 | 7.25 | 7.15 | 7.40 | -0.95 | -11.59% | 26 | 4,103 | 25.91% |
| AXP240216P00145000 | 2023-10-04 12:05PM EDT | 2024-02-16 | 8.50 | 8.20 | 8.55 | +1.30 | +18.06% | 22 | 40 | 26.35% |
| AXP240315P00145000 | 2023-10-03 10:04AM EDT | 2024-03-15 | 8.30 | 8.85 | 9.15 | 0.00 | - | 6 | 31 | 25.54% |
| AXP240419P00145000 | 2023-10-04 1:07PM EDT | 2024-04-19 | 10.25 | 9.60 | 10.10 | -0.65 | -5.96% | 2 | 18 | 25.41% |
| AXP240621P00145000 | 2023-10-04 3:36PM EDT | 2024-06-21 | 11.35 | 11.20 | 11.55 | -1.12 | -8.98% | 4 | 1,807 | 25.11% |
| AXP240920P00145000 | 2023-10-03 3:43PM EDT | 2024-09-20 | 14.14 | 13.05 | 13.60 | 0.00 | - | 3 | 22 | 25.25% |
| AXP250117P00145000 | 2023-10-04 3:44PM EDT | 2025-01-17 | 15.35 | 15.10 | 15.60 | -0.15 | -0.97% | 14 | 1,333 | 24.89% |
| AXP250620P00145000 | 2023-10-02 3:59PM EDT | 2025-06-20 | 18.15 | 17.15 | 18.75 | +2.05 | +12.73% | 1 | 47 | 25.81% |
| AXP260116P00145000 | 2023-10-04 1:19PM EDT | 2026-01-16 | 20.20 | 19.50 | 21.00 | +3.90 | +23.93% | 1 | 8 | 24.94% |
© 2023 Yahoo. All rights reserved.
