American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:150.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929C00150000 | 2023-09-22 2:34PM EDT | 2023-09-29 | 4.50 | 3.90 | 4.20 | -1.20 | -21.05% | 12 | 21 | 28.00% |
| AXP231006C00150000 | 2023-09-21 3:42PM EDT | 2023-10-06 | 5.80 | 4.50 | 5.30 | 0.00 | - | 15 | 15 | 29.98% |
| AXP231020C00150000 | 2023-09-22 3:47PM EDT | 2023-10-20 | 6.32 | 6.20 | 6.35 | -1.18 | -15.73% | 9 | 227 | 27.76% |
| AXP231027C00150000 | 2023-09-22 3:14PM EDT | 2023-10-27 | 7.15 | 6.65 | 7.15 | -6.35 | -47.04% | 10 | 2 | 29.24% |
| AXP231117C00150000 | 2023-09-22 2:46PM EDT | 2023-11-17 | 8.05 | 8.00 | 8.15 | -1.20 | -12.97% | 16 | 11 | 27.43% |
| AXP240119C00150000 | 2023-09-22 3:28PM EDT | 2024-01-19 | 11.50 | 11.20 | 11.35 | -0.70 | -5.74% | 14 | 1,551 | 28.22% |
| AXP240216C00150000 | 2023-09-15 2:03PM EDT | 2024-02-16 | 20.30 | 12.70 | 12.95 | 0.00 | - | 1 | 1 | 29.60% |
| AXP240315C00150000 | 2023-09-21 2:14PM EDT | 2024-03-15 | 15.40 | 13.90 | 14.25 | 0.00 | - | 12 | 13 | 30.27% |
| AXP240621C00150000 | 2023-09-14 2:17PM EDT | 2024-06-21 | 23.00 | 17.90 | 18.25 | 0.00 | - | 1 | 64 | 31.96% |
| AXP250117C00150000 | 2023-09-22 9:48AM EDT | 2025-01-17 | 24.60 | 24.30 | 24.85 | -4.15 | -14.43% | 1 | 182 | 33.67% |
| AXP250620C00150000 | 2023-09-11 10:25AM EDT | 2025-06-20 | 32.70 | 27.55 | 29.65 | 0.00 | - | 6 | 20 | 35.47% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929P00150000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.82 | 0.78 | 0.83 | +0.26 | +46.43% | 427 | 194 | 23.95% |
| AXP231006P00150000 | 2023-09-22 10:34AM EDT | 2023-10-06 | 1.33 | 1.32 | 1.51 | +0.15 | +12.71% | 4 | 127 | 23.51% |
| AXP231013P00150000 | 2023-09-22 3:39PM EDT | 2023-10-13 | 1.79 | 1.88 | 2.14 | +0.16 | +9.82% | 353 | 343 | 23.90% |
| AXP231020P00150000 | 2023-09-22 3:50PM EDT | 2023-10-20 | 3.07 | 3.05 | 3.15 | +0.31 | +11.23% | 108 | 6,207 | 27.03% |
| AXP231027P00150000 | 2023-09-22 12:09PM EDT | 2023-10-27 | 3.27 | 3.40 | 3.60 | +0.66 | +25.29% | 25 | 213 | 26.66% |
| AXP231117P00150000 | 2023-09-22 3:34PM EDT | 2023-11-17 | 4.28 | 4.25 | 4.40 | +0.43 | +11.17% | 32 | 10,362 | 24.55% |
| AXP240119P00150000 | 2023-09-22 3:44PM EDT | 2024-01-19 | 6.55 | 6.50 | 6.70 | +0.55 | +9.17% | 202 | 8,328 | 23.63% |
| AXP240216P00150000 | 2023-09-21 10:48AM EDT | 2024-02-16 | 6.30 | 7.50 | 7.65 | 0.00 | - | 1 | 121 | 23.77% |
| AXP240315P00150000 | 2023-09-22 10:01AM EDT | 2024-03-15 | 8.10 | 8.10 | 8.25 | +1.00 | +14.08% | 2 | 16 | 23.24% |
| AXP240621P00150000 | 2023-09-22 10:35AM EDT | 2024-06-21 | 10.37 | 10.60 | 10.85 | +1.25 | +13.71% | 1 | 2,662 | 23.63% |
| AXP250117P00150000 | 2023-09-20 3:34PM EDT | 2025-01-17 | 12.85 | 14.30 | 14.85 | 0.00 | - | 186 | 3,162 | 23.59% |
| AXP250620P00150000 | 2023-09-13 12:25PM EDT | 2025-06-20 | 13.75 | 16.30 | 17.20 | 0.00 | - | 1 | 728 | 23.53% |
| AXP260116P00150000 | 2023-09-21 1:07PM EDT | 2026-01-16 | 17.70 | 16.80 | 20.25 | 0.00 | - | 10 | 11 | 23.77% |
© 2023 Yahoo. All rights reserved.
