Singapore markets close in 7 hours 55 minutes

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
238.18+2.72 (+1.16%)
At close: 04:00PM EDT
238.11 -0.07 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240531C001600002024-05-20 9:44AM EDT160.0083.7576.3080.80+83.75--1173.24%
AXP240531C001700002024-05-13 2:27PM EDT170.0070.3366.5570.350.00-11142.58%
AXP240531C001850002024-05-22 2:47PM EDT185.0055.6551.2555.850.00-14117.29%
AXP240531C001900002024-05-10 1:49PM EDT190.0051.6746.5550.400.00-41102.54%
AXP240531C001950002024-05-20 3:48PM EDT195.0048.4042.0545.450.00-44104.79%
AXP240531C002000002024-05-24 10:35AM EDT200.0039.2837.2040.45-2.43-5.83%2496.39%
AXP240531C002050002024-05-24 1:52PM EDT205.0034.5231.5035.50-3.67-9.61%10473.83%
AXP240531C002100002024-05-20 3:48PM EDT210.0033.4426.5030.500.00-5763.97%
AXP240531C002150002024-05-22 2:11PM EDT215.0027.4021.8025.450.00-18458.11%
AXP240531C002200002024-05-24 9:47AM EDT220.0019.2117.0520.40+2.96+18.22%67050.10%
AXP240531C002225002024-05-24 10:35AM EDT222.5016.5914.9518.05+16.59-6850.10%
AXP240531C002250002024-05-24 10:57AM EDT225.0014.1811.9015.55-3.91-21.61%1665.65%
AXP240531C002275002024-05-20 10:57AM EDT227.5017.9010.7011.600.00-1239.65%
AXP240531C002300002024-05-24 3:51PM EDT230.008.777.409.50+2.46+38.99%25538.45%
AXP240531C002325002024-05-24 1:30PM EDT232.506.956.156.50+6.95-16125.34%
AXP240531C002350002024-05-24 3:51PM EDT235.004.324.104.30+1.57+57.09%7118621.53%
AXP240531C002375002024-05-24 3:59PM EDT237.502.482.462.56+0.81+48.50%617119.84%
AXP240531C002400002024-05-24 3:59PM EDT240.001.261.251.32+0.41+48.24%34146518.87%
AXP240531C002425002024-05-24 3:12PM EDT242.500.630.530.58+0.17+36.96%7717218.34%
AXP240531C002450002024-05-24 3:59PM EDT245.000.220.170.250.00-38643918.80%
AXP240531C002475002024-05-24 3:45PM EDT247.500.100.080.18-0.01-9.09%6641521.83%
AXP240531C002500002024-05-24 3:55PM EDT250.000.080.050.070.00-1518121.88%
AXP240531C002525002024-05-24 9:55AM EDT252.500.060.020.050.00-2505924.22%
AXP240531C002550002024-05-24 3:18PM EDT255.000.030.010.05-0.04-57.14%114727.54%
AXP240531C002575002024-05-23 1:23PM EDT257.500.040.001.280.00-125850.54%
AXP240531C002600002024-05-23 3:03PM EDT260.000.030.002.150.00-711063.38%
AXP240531C002625002024-05-23 12:44PM EDT262.500.030.001.280.00-3359.42%
AXP240531C002650002024-05-20 1:59PM EDT265.000.060.000.100.00-5016344.73%
AXP240531C002700002024-05-21 9:30AM EDT270.001.290.001.280.00-1010471.92%
AXP240531C002750002024-05-21 11:31AM EDT275.000.030.002.140.00-101290.06%
AXP240531C002900002024-05-23 11:38AM EDT290.000.010.002.13+0.01--5113.53%
AXP240531C002950002024-05-23 11:37AM EDT295.000.010.002.13+0.01--1120.85%
AXP240531C003000002024-05-20 10:47AM EDT300.000.010.002.13+0.01--5127.93%
AXP240531C003050002024-05-21 10:43AM EDT305.000.010.002.13+0.01--23134.81%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240531P001700002024-04-19 9:39AM EDT170.000.130.002.130.00-10183.20%
AXP240531P001750002024-05-15 3:36PM EDT175.000.010.002.130.00-22170.21%
AXP240531P001800002024-05-15 1:46PM EDT180.000.120.000.140.00-27100.39%
AXP240531P001850002024-05-20 10:47AM EDT185.000.010.002.130.00-1112144.92%
AXP240531P001900002024-05-21 10:43AM EDT190.000.010.000.150.00-36483.79%
AXP240531P001950002024-05-24 10:22AM EDT195.000.010.002.100.00-2010120.02%
AXP240531P002000002024-05-09 11:13AM EDT200.000.090.000.490.00-32379.88%
AXP240531P002050002024-05-15 1:09PM EDT205.000.050.001.510.00-507088.57%
AXP240531P002075002024-05-23 12:19PM EDT207.500.030.000.38+0.03--1762.70%
AXP240531P002100002024-05-20 2:08PM EDT210.000.030.000.090.00-510651.56%
AXP240531P002125002024-05-24 9:30AM EDT212.500.050.000.25+0.05-1356.25%
AXP240531P002150002024-05-23 9:51AM EDT215.000.070.020.060.00-313240.63%
AXP240531P002175002024-05-17 3:57PM EDT217.500.070.000.100.00-1139.65%
AXP240531P002200002024-05-24 1:28PM EDT220.000.040.040.08-0.10-71.43%51,09734.18%
AXP240531P002225002024-05-21 3:28PM EDT222.500.090.060.090.00-6930.57%
AXP240531P002250002024-05-24 3:26PM EDT225.000.080.080.12-0.24-75.00%7927927.74%
AXP240531P002275002024-05-24 3:44PM EDT227.500.160.120.16-0.35-68.63%912824.66%
AXP240531P002300002024-05-24 3:45PM EDT230.000.210.210.29-0.60-74.07%52761923.05%
AXP240531P002325002024-05-24 3:47PM EDT232.500.410.370.46-0.96-70.07%7630920.41%
AXP240531P002350002024-05-24 3:24PM EDT235.000.770.800.89-1.59-67.37%16857919.09%
AXP240531P002375002024-05-24 3:58PM EDT237.501.611.571.70-2.04-55.89%45671318.21%
AXP240531P002400002024-05-24 3:49PM EDT240.002.802.842.99-2.61-48.24%2501,44817.43%
AXP240531P002425002024-05-24 3:47PM EDT242.504.573.604.95-2.93-39.07%3323118.97%
AXP240531P002450002024-05-24 3:24PM EDT245.006.536.407.75-0.89-11.99%3320328.98%
AXP240531P002475002024-05-24 2:29PM EDT247.508.208.4510.40-1.24-13.14%14536.96%
AXP240531P002500002024-05-13 10:47AM EDT250.0010.0010.8012.250.00-3032.18%
AXP240531P002550002024-05-10 10:02AM EDT255.0013.8014.7518.500.00--062.18%