American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00220000 | 2024-04-23 1:05PM EDT | 2024-04-26 | 18.95 | 17.00 | 21.00 | +7.05 | +59.24% | 7 | 299 | 99.98% |
| AXP240503C00220000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 17.26 | 18.30 | 21.15 | +2.16 | +14.30% | 27 | 153 | 56.24% |
| AXP240510C00220000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 18.00 | 18.15 | 22.00 | +5.40 | +42.86% | 5 | 97 | 49.22% |
| AXP240517C00220000 | 2024-04-23 3:38PM EDT | 2024-05-17 | 19.91 | 19.80 | 21.35 | +4.52 | +29.37% | 98 | 1,093 | 37.55% |
| AXP240524C00220000 | 2024-04-23 2:51PM EDT | 2024-05-24 | 20.40 | 20.25 | 22.65 | +5.40 | +36.00% | 17 | 52 | 39.67% |
| AXP240531C00220000 | 2024-04-19 1:04PM EDT | 2024-05-31 | 13.84 | 20.95 | 22.00 | 0.00 | - | 8 | 28 | 32.92% |
| AXP240621C00220000 | 2024-04-23 1:45PM EDT | 2024-06-21 | 23.19 | 21.95 | 23.70 | +4.69 | +25.35% | 5 | 827 | 32.34% |
| AXP240719C00220000 | 2024-04-23 1:52PM EDT | 2024-07-19 | 25.44 | 24.75 | 27.20 | +3.53 | +16.11% | 3 | 1,004 | 35.77% |
| AXP240920C00220000 | 2024-04-23 2:45PM EDT | 2024-09-20 | 29.00 | 28.35 | 30.70 | +3.40 | +13.28% | 3 | 431 | 33.80% |
| AXP241018C00220000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 28.05 | 30.05 | 32.40 | +2.85 | +11.31% | 12 | 147 | 33.89% |
| AXP241115C00220000 | 2024-04-19 11:26AM EDT | 2024-11-15 | 25.15 | 32.85 | 34.65 | 0.00 | - | 19 | 157 | 34.99% |
| AXP241220C00220000 | 2024-04-22 11:01AM EDT | 2024-12-20 | 29.18 | 33.85 | 36.90 | 0.00 | - | 5 | 132 | 35.54% |
| AXP250117C00220000 | 2024-04-23 1:27PM EDT | 2025-01-17 | 36.38 | 35.90 | 37.80 | +3.38 | +10.24% | 16 | 970 | 34.85% |
| AXP250321C00220000 | 2024-04-23 3:01PM EDT | 2025-03-21 | 38.46 | 39.20 | 40.95 | +6.56 | +20.56% | 4 | 30 | 35.15% |
| AXP250620C00220000 | 2024-04-19 1:02PM EDT | 2025-06-20 | 36.90 | 43.15 | 45.90 | 0.00 | - | 2 | 543 | 36.38% |
| AXP260116C00220000 | 2024-04-22 3:14PM EDT | 2026-01-16 | 49.70 | 50.65 | 54.00 | 0.00 | - | 7 | 118 | 36.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00220000 | 2024-04-23 2:58PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 51 | 890 | 43.56% |
| AXP240503P00220000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 0.18 | 0.13 | 0.20 | -0.32 | -64.00% | 83 | 275 | 29.30% |
| AXP240510P00220000 | 2024-04-23 2:39PM EDT | 2024-05-10 | 0.40 | 0.30 | 0.39 | -0.51 | -56.04% | 390 | 101 | 25.83% |
| AXP240517P00220000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.60 | 0.51 | 0.65 | -0.71 | -54.20% | 227 | 3,057 | 24.66% |
| AXP240524P00220000 | 2024-04-23 3:33PM EDT | 2024-05-24 | 0.86 | 0.78 | 0.92 | -0.72 | -45.57% | 13 | 158 | 23.90% |
| AXP240531P00220000 | 2024-04-23 2:13PM EDT | 2024-05-31 | 1.12 | 0.97 | 1.18 | -0.75 | -40.11% | 8 | 48 | 23.28% |
| AXP240621P00220000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 2.06 | 1.91 | 2.10 | -1.19 | -36.62% | 502 | 851 | 22.79% |
| AXP240719P00220000 | 2024-04-23 2:53PM EDT | 2024-07-19 | 3.76 | 3.55 | 3.75 | -1.69 | -31.01% | 21 | 530 | 23.86% |
| AXP240920P00220000 | 2024-04-23 1:49PM EDT | 2024-09-20 | 6.20 | 6.05 | 6.35 | -1.57 | -20.21% | 49 | 1,664 | 23.57% |
| AXP241018P00220000 | 2024-04-23 12:47PM EDT | 2024-10-18 | 7.75 | 7.45 | 7.80 | -1.25 | -13.89% | 8 | 1,644 | 24.24% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 2024-11-15 | 10.10 | 8.65 | 9.10 | 0.00 | - | 7 | 103 | 24.65% |
| AXP241220P00220000 | 2024-04-22 2:43PM EDT | 2024-12-20 | 11.35 | 9.60 | 10.10 | 0.00 | - | 4 | 40 | 24.28% |
| AXP250117P00220000 | 2024-04-23 1:40PM EDT | 2025-01-17 | 10.70 | 10.55 | 10.95 | -1.85 | -14.74% | 161 | 1,073 | 24.16% |
| AXP250321P00220000 | 2024-04-23 12:05PM EDT | 2025-03-21 | 12.45 | 11.65 | 13.50 | -1.30 | -9.45% | 1 | 380 | 24.91% |
| AXP250620P00220000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 18.05 | 13.95 | 16.05 | 0.00 | - | 8 | 509 | 24.82% |
| AXP260116P00220000 | 2024-04-19 9:41AM EDT | 2026-01-16 | 23.50 | 17.85 | 19.75 | 0.00 | - | 3 | 82 | 23.53% |
© 2024 Yahoo. All rights reserved.