American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00195000 | 2024-04-18 1:40PM EDT | 2024-04-26 | 24.80 | 40.85 | 43.90 | 0.00 | - | 6 | 8 | 87.50% |
| AXP240510C00195000 | 2024-04-15 12:01PM EDT | 2024-05-10 | 26.80 | 41.55 | 44.50 | 0.00 | - | 1 | 5 | 59.50% |
| AXP240517C00195000 | 2024-04-25 9:56AM EDT | 2024-05-17 | 42.47 | 42.05 | 44.55 | -3.31 | -7.23% | 1 | 47 | 53.66% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 2024-05-24 | 25.80 | 41.85 | 44.80 | 0.00 | - | - | 3 | 60.80% |
| AXP240621C00195000 | 2024-04-22 2:02PM EDT | 2024-06-21 | 41.67 | 43.65 | 46.05 | 0.00 | - | 15 | 2,053 | 50.11% |
| AXP240719C00195000 | 2024-04-19 9:33AM EDT | 2024-07-19 | 31.42 | 43.85 | 46.75 | 0.00 | - | 1 | 132 | 43.81% |
| AXP240920C00195000 | 2024-04-12 9:53AM EDT | 2024-09-20 | 32.09 | 47.75 | 48.50 | 0.00 | - | 1 | 913 | 37.95% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 2024-10-18 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 26.69% |
| AXP241115C00195000 | 2024-04-23 10:19AM EDT | 2024-11-15 | 49.95 | 50.65 | 51.10 | 0.00 | - | 6 | 54 | 37.75% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 2024-12-20 | 39.10 | 51.80 | 52.90 | 0.00 | - | 1 | 6 | 38.15% |
| AXP250117C00195000 | 2024-04-05 1:11PM EDT | 2025-01-17 | 41.83 | 53.20 | 54.25 | 0.00 | - | 1 | 1,117 | 38.35% |
| AXP250321C00195000 | 2024-03-20 1:43PM EDT | 2025-03-21 | 44.85 | 50.55 | 52.30 | 0.00 | - | - | 1 | 31.57% |
| AXP250620C00195000 | 2024-04-22 2:16PM EDT | 2025-06-20 | 57.47 | 59.50 | 60.30 | 0.00 | - | 2 | 50 | 38.25% |
| AXP260116C00195000 | 2024-04-09 11:05AM EDT | 2026-01-16 | 51.60 | 65.80 | 66.85 | 0.00 | - | 2 | 32 | 37.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00195000 | 2024-04-25 10:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 355 | 87.50% |
| AXP240503P00195000 | 2024-04-24 10:51AM EDT | 2024-05-03 | 0.39 | 0.00 | 0.15 | 0.00 | - | 2 | 61 | 55.27% |
| AXP240510P00195000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.75 | 0.00 | - | 12 | 17 | 53.52% |
| AXP240517P00195000 | 2024-04-24 11:30AM EDT | 2024-05-17 | 0.10 | 0.11 | 0.13 | 0.00 | - | 2 | 170 | 37.31% |
| AXP240524P00195000 | 2024-04-23 1:02PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.18 | 0.00 | - | 1 | 10 | 34.33% |
| AXP240531P00195000 | 2024-04-23 3:38PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.22 | 0.00 | - | 3 | 7 | 31.89% |
| AXP240621P00195000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 0.46 | 0.37 | 0.41 | +0.09 | +24.32% | 21 | 610 | 28.44% |
| AXP240719P00195000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 0.89 | 0.93 | 0.97 | 0.00 | - | 4 | 279 | 28.04% |
| AXP240920P00195000 | 2024-04-23 1:58PM EDT | 2024-09-20 | 2.40 | 2.19 | 2.28 | +0.30 | +14.29% | 1 | 1,332 | 26.77% |
| AXP241018P00195000 | 2024-04-23 10:53AM EDT | 2024-10-18 | 3.12 | 3.05 | 3.20 | 0.00 | - | 2 | 135 | 27.36% |
| AXP241115P00195000 | 2024-04-23 2:50PM EDT | 2024-11-15 | 3.80 | 3.95 | 4.10 | 0.00 | - | 1 | 67 | 27.71% |
| AXP241220P00195000 | 2024-04-25 11:49AM EDT | 2024-12-20 | 4.80 | 4.60 | 4.80 | +0.30 | +6.67% | 45 | 454 | 27.16% |
| AXP250117P00195000 | 2024-04-24 11:05AM EDT | 2025-01-17 | 5.08 | 5.25 | 5.45 | 0.00 | - | 3 | 609 | 27.00% |
| AXP250321P00195000 | 2024-04-23 10:52AM EDT | 2025-03-21 | 6.55 | 6.45 | 6.85 | 0.00 | - | 5 | 53 | 26.69% |
| AXP250620P00195000 | 2024-04-23 1:42PM EDT | 2025-06-20 | 7.96 | 7.55 | 8.60 | 0.00 | - | 27 | 195 | 26.15% |
| AXP260116P00195000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 12.30 | 11.65 | 12.05 | 0.00 | - | 3 | 53 | 25.18% |
© 2024 Yahoo. All rights reserved.