American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:170.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929C00170000 | 2023-09-25 11:36AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 55 | 169 | 43.75% |
| AXP231006C00170000 | 2023-09-25 3:14PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.11 | -0.09 | -75.00% | 52 | 272 | 32.13% |
| AXP231013C00170000 | 2023-09-25 12:22PM EDT | 2023-10-13 | 0.09 | 0.05 | 0.14 | -0.01 | -10.00% | 2 | 607 | 26.22% |
| AXP231020C00170000 | 2023-09-25 3:42PM EDT | 2023-10-20 | 0.30 | 0.27 | 0.34 | -0.03 | -9.09% | 74 | 2,270 | 26.69% |
| AXP231027C00170000 | 2023-09-25 2:06PM EDT | 2023-10-27 | 0.45 | 0.41 | 0.51 | +0.01 | +2.27% | 2 | 116 | 26.00% |
| AXP231103C00170000 | 2023-09-25 9:32AM EDT | 2023-11-03 | 0.54 | 0.47 | 0.68 | -0.11 | -16.92% | 1 | 1 | 25.44% |
| AXP231117C00170000 | 2023-09-25 3:46PM EDT | 2023-11-17 | 0.87 | 0.93 | 0.99 | -0.09 | -9.37% | 152 | 376 | 24.37% |
| AXP240119C00170000 | 2023-09-25 3:46PM EDT | 2024-01-19 | 2.70 | 2.79 | 2.89 | -0.14 | -4.93% | 1,533 | 1,755 | 24.42% |
| AXP240216C00170000 | 2023-09-22 11:19AM EDT | 2024-02-16 | 4.20 | 4.05 | 4.25 | 0.00 | - | 6 | 42 | 26.20% |
| AXP240315C00170000 | 2023-09-25 3:48PM EDT | 2024-03-15 | 4.85 | 5.05 | 5.20 | -0.23 | -4.53% | 32 | 27 | 26.55% |
| AXP240419C00170000 | 2023-09-25 11:35AM EDT | 2024-04-19 | 6.01 | 6.15 | 6.45 | -0.09 | -1.48% | 1 | 44 | 27.19% |
| AXP240621C00170000 | 2023-09-25 11:23AM EDT | 2024-06-21 | 8.31 | 8.45 | 8.80 | -0.18 | -2.12% | 9 | 655 | 28.56% |
| AXP250117C00170000 | 2023-09-25 12:19PM EDT | 2025-01-17 | 14.70 | 14.40 | 15.30 | -0.40 | -2.65% | 10 | 313 | 30.89% |
| AXP250620C00170000 | 2023-09-21 9:33AM EDT | 2025-06-20 | 20.00 | 18.60 | 19.90 | 0.00 | - | 1 | 87 | 32.60% |
| AXP260116C00170000 | 2023-09-22 2:41PM EDT | 2026-01-16 | 23.03 | 23.00 | 24.25 | 0.00 | - | - | 3 | 32.93% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230929P00170000 | 2023-09-20 12:45PM EDT | 2023-09-29 | 10.40 | 16.25 | 17.45 | 0.00 | - | 1 | 1 | 50.59% |
| AXP231006P00170000 | 2023-09-15 12:11PM EDT | 2023-10-06 | 7.28 | 16.20 | 18.65 | 0.00 | - | 1 | 2 | 66.63% |
| AXP231013P00170000 | 2023-09-15 3:05PM EDT | 2023-10-13 | 7.23 | 16.35 | 17.90 | 0.00 | - | 7 | 7 | 43.60% |
| AXP231020P00170000 | 2023-09-25 2:16PM EDT | 2023-10-20 | 17.99 | 16.80 | 17.55 | +1.30 | +7.79% | 2 | 1,644 | 33.03% |
| AXP231027P00170000 | 2023-09-22 12:10PM EDT | 2023-10-27 | 16.71 | 16.85 | 17.85 | 0.00 | - | 3 | 18 | 32.23% |
| AXP231117P00170000 | 2023-09-20 3:23PM EDT | 2023-11-17 | 13.37 | 17.25 | 17.75 | 0.00 | - | 2 | 9 | 24.30% |
| AXP240119P00170000 | 2023-09-22 11:07AM EDT | 2024-01-19 | 17.85 | 18.10 | 18.55 | 0.00 | - | 2 | 3,713 | 20.12% |
| AXP240216P00170000 | 2023-09-20 3:33PM EDT | 2024-02-16 | 15.65 | 18.90 | 19.25 | 0.00 | - | 20 | 73 | 20.56% |
| AXP240315P00170000 | 2023-09-22 10:27AM EDT | 2024-03-15 | 19.01 | 19.20 | 19.75 | 0.00 | - | 1 | 25 | 20.35% |
| AXP240419P00170000 | 2023-09-06 9:43AM EDT | 2024-04-19 | 16.25 | 20.00 | 20.50 | 0.00 | - | 4 | 25 | 20.54% |
| AXP240621P00170000 | 2023-09-20 12:38PM EDT | 2024-06-21 | 16.90 | 21.10 | 21.45 | 0.00 | - | 90 | 710 | 20.10% |
| AXP250117P00170000 | 2023-09-25 12:07PM EDT | 2025-01-17 | 24.90 | 24.45 | 25.00 | +0.84 | +3.49% | 13 | 233 | 20.60% |
| AXP250620P00170000 | 2023-09-11 10:50AM EDT | 2025-06-20 | 23.85 | 26.10 | 27.10 | 0.00 | - | 2 | 326 | 20.64% |
| AXP260116P00170000 | 2023-09-13 2:33PM EDT | 2026-01-16 | 25.15 | 27.05 | 30.50 | 0.00 | - | - | 1 | 21.63% |
© 2023 Yahoo. All rights reserved.
