American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:165.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929C00165000 | 2023-09-22 3:51PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.09 | -0.04 | -50.00% | 52 | 418 | 29.79% |
| AXP231006C00165000 | 2023-09-22 3:12PM EDT | 2023-10-06 | 0.13 | 0.07 | 0.15 | -0.10 | -43.48% | 18 | 158 | 23.24% |
| AXP231013C00165000 | 2023-09-22 1:49PM EDT | 2023-10-13 | 0.26 | 0.23 | 0.30 | -0.16 | -38.10% | 14 | 369 | 22.12% |
| AXP231020C00165000 | 2023-09-22 3:49PM EDT | 2023-10-20 | 0.75 | 0.72 | 0.76 | -0.34 | -31.19% | 258 | 2,476 | 24.78% |
| AXP231027C00165000 | 2023-09-22 3:28PM EDT | 2023-10-27 | 1.07 | 0.84 | 1.16 | -0.50 | -31.85% | 67 | 258 | 25.59% |
| AXP231117C00165000 | 2023-09-22 3:48PM EDT | 2023-11-17 | 1.71 | 1.72 | 1.77 | -0.40 | -18.96% | 44 | 234 | 23.82% |
| AXP240119C00165000 | 2023-09-22 1:54PM EDT | 2024-01-19 | 4.33 | 4.15 | 4.30 | -0.49 | -10.17% | 11 | 2,125 | 24.97% |
| AXP240216C00165000 | 2023-09-20 3:11PM EDT | 2024-02-16 | 7.35 | 5.55 | 5.70 | 0.00 | - | 16 | 89 | 26.39% |
| AXP240315C00165000 | 2023-09-21 1:38PM EDT | 2024-03-15 | 7.48 | 6.55 | 6.80 | 0.00 | - | 5 | 26 | 26.94% |
| AXP240419C00165000 | 2023-09-22 11:01AM EDT | 2024-04-19 | 8.10 | 7.85 | 8.05 | -2.35 | -22.49% | 7 | 14 | 27.40% |
| AXP240621C00165000 | 2023-09-20 3:23PM EDT | 2024-06-21 | 12.55 | 9.90 | 10.55 | 0.00 | - | 3 | 611 | 28.87% |
| AXP250117C00165000 | 2023-09-21 2:29PM EDT | 2025-01-17 | 17.95 | 16.45 | 17.20 | 0.00 | - | 4 | 474 | 31.22% |
| AXP250620C00165000 | 2023-09-20 1:47PM EDT | 2025-06-20 | 24.45 | 20.35 | 21.65 | 0.00 | - | 5 | 43 | 32.70% |
| AXP260116C00165000 | 2023-09-20 11:04AM EDT | 2026-01-16 | 28.30 | 24.75 | 25.95 | 0.00 | - | 2 | 7 | 32.99% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929P00165000 | 2023-09-21 3:42PM EDT | 2023-09-29 | 11.50 | 11.20 | 12.80 | +1.04 | +9.94% | 1 | 44 | 52.00% |
| AXP231006P00165000 | 2023-09-20 1:39PM EDT | 2023-10-06 | 5.90 | 11.15 | 12.95 | 0.00 | - | 10 | 121 | 38.79% |
| AXP231013P00165000 | 2023-09-21 2:52PM EDT | 2023-10-13 | 10.50 | 11.50 | 13.10 | 0.00 | - | 4 | 23 | 33.25% |
| AXP231020P00165000 | 2023-09-22 3:29PM EDT | 2023-10-20 | 12.05 | 12.45 | 12.95 | +0.62 | +5.42% | 31 | 2,531 | 27.44% |
| AXP231027P00165000 | 2023-09-21 12:40PM EDT | 2023-10-27 | 10.60 | 12.60 | 13.15 | 0.00 | - | 1 | 27 | 26.15% |
| AXP231117P00165000 | 2023-09-22 3:29PM EDT | 2023-11-17 | 12.60 | 12.90 | 13.40 | +0.60 | +5.00% | 1 | 121 | 22.18% |
| AXP240119P00165000 | 2023-09-22 12:10PM EDT | 2024-01-19 | 14.01 | 14.55 | 14.75 | +0.41 | +3.01% | 3 | 2,189 | 20.16% |
| AXP240216P00165000 | 2023-09-21 3:00PM EDT | 2024-02-16 | 14.10 | 15.35 | 15.60 | 0.00 | - | 17 | 144 | 20.69% |
| AXP240419P00165000 | 2023-09-20 3:40PM EDT | 2024-04-19 | 14.07 | 16.35 | 17.00 | 0.00 | - | 10 | 12 | 20.66% |
| AXP240621P00165000 | 2023-09-22 12:15PM EDT | 2024-06-21 | 17.45 | 17.75 | 18.25 | +1.00 | +6.08% | 2 | 299 | 20.66% |
| AXP250117P00165000 | 2023-09-20 12:27PM EDT | 2025-01-17 | 18.00 | 21.45 | 22.05 | 0.00 | - | 1 | 421 | 21.13% |
| AXP250620P00165000 | 2023-09-18 2:30PM EDT | 2025-06-20 | 20.15 | 23.20 | 24.00 | 0.00 | - | 5 | 26 | 20.85% |
| AXP260116P00165000 | 2023-09-12 12:45PM EDT | 2026-01-16 | 23.00 | 23.50 | 26.15 | 0.00 | - | - | 4 | 20.41% |
© 2023 Yahoo. All rights reserved.
