American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00190000 | 2024-04-19 1:07PM EDT | 2024-04-26 | 38.99 | 44.60 | 47.60 | 0.00 | - | 5 | 9 | 304.69% |
| AXP240510C00190000 | 2024-04-19 11:39AM EDT | 2024-05-10 | 37.38 | 44.75 | 48.00 | 0.00 | - | 2 | 2 | 84.25% |
| AXP240517C00190000 | 2024-04-23 10:20AM EDT | 2024-05-17 | 47.00 | 45.25 | 47.35 | 0.00 | - | 1 | 30 | 61.72% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 2024-05-24 | 30.74 | 45.60 | 48.80 | 0.00 | - | - | 1 | 51.90% |
| AXP240531C00190000 | 2024-04-19 12:56PM EDT | 2024-05-31 | 39.87 | 45.40 | 48.95 | 0.00 | - | 4 | 4 | 61.73% |
| AXP240621C00190000 | 2024-04-24 11:16AM EDT | 2024-06-21 | 50.78 | 46.30 | 48.55 | 0.00 | - | 1 | 1,590 | 46.72% |
| AXP240719C00190000 | 2024-04-25 3:04PM EDT | 2024-07-19 | 48.56 | 47.05 | 50.00 | -1.69 | -3.36% | 8 | 140 | 44.73% |
| AXP240920C00190000 | 2024-04-22 9:33AM EDT | 2024-09-20 | 47.25 | 50.95 | 52.40 | 0.00 | - | 5 | 880 | 40.75% |
| AXP241018C00190000 | 2024-04-22 3:43PM EDT | 2024-10-18 | 50.00 | 52.60 | 53.30 | 0.00 | - | 1 | 40 | 39.52% |
| AXP241115C00190000 | 2024-03-15 10:40AM EDT | 2024-11-15 | 40.99 | 39.45 | 41.20 | 0.00 | - | 1 | 15 | 0.00% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 50.10 | 54.70 | 57.00 | 0.00 | - | 2 | 51 | 41.01% |
| AXP250117C00190000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 58.66 | 55.90 | 57.00 | 0.00 | - | 11 | 2,020 | 38.80% |
| AXP250321C00190000 | 2024-04-22 2:17PM EDT | 2025-03-21 | 58.25 | 59.00 | 60.60 | 0.00 | - | 2 | 63 | 40.38% |
| AXP250620C00190000 | 2024-04-09 3:11PM EDT | 2025-06-20 | 49.15 | 62.00 | 62.95 | 0.00 | - | 1 | 362 | 38.81% |
| AXP260116C00190000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 55.20 | 68.20 | 69.45 | 0.00 | - | 2 | 89 | 38.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00190000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 115 | 137.50% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 2024-05-03 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 82.13% |
| AXP240510P00190000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 37 | 60.16% |
| AXP240517P00190000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 3 | 813 | 40.23% |
| AXP240524P00190000 | 2024-04-23 12:35PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.14 | 0.00 | - | 19 | 23 | 36.72% |
| AXP240531P00190000 | 2024-04-26 9:43AM EDT | 2024-05-31 | 0.14 | 0.13 | 0.18 | -0.14 | -50.00% | 3 | 62 | 34.23% |
| AXP240621P00190000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 0.33 | 0.28 | 0.32 | +0.03 | +10.00% | 83 | 1,178 | 29.93% |
| AXP240719P00190000 | 2024-04-25 9:59AM EDT | 2024-07-19 | 0.82 | 0.70 | 0.75 | 0.00 | - | 11 | 193 | 28.92% |
| AXP240920P00190000 | 2024-04-25 12:20PM EDT | 2024-09-20 | 1.88 | 1.72 | 1.79 | +0.06 | +3.30% | 1 | 323 | 27.08% |
| AXP241018P00190000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 2.56 | 2.50 | 2.61 | 0.00 | - | 4 | 205 | 27.70% |
| AXP241115P00190000 | 2024-04-23 2:15PM EDT | 2024-11-15 | 3.19 | 3.25 | 3.40 | 0.00 | - | 11 | 227 | 28.00% |
| AXP241220P00190000 | 2024-04-12 3:18PM EDT | 2024-12-20 | 8.35 | 3.85 | 4.00 | 0.00 | - | 1 | 44 | 27.34% |
| AXP250117P00190000 | 2024-04-25 9:41AM EDT | 2025-01-17 | 4.80 | 4.45 | 4.65 | 0.00 | - | 1 | 971 | 27.30% |
| AXP250321P00190000 | 2024-04-26 10:04AM EDT | 2025-03-21 | 5.30 | 5.55 | 5.85 | -0.20 | -3.64% | 1 | 133 | 26.80% |
| AXP250620P00190000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 8.75 | 7.40 | 7.65 | 0.00 | - | 7 | 113 | 26.51% |
| AXP260116P00190000 | 2024-04-24 2:03PM EDT | 2026-01-16 | 10.30 | 10.40 | 10.85 | 0.00 | - | 1 | 293 | 25.40% |
© 2024 Yahoo. All rights reserved.