Singapore markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.38+0.17 (+0.07%)
At close: 04:01PM EDT
230.30 -0.08 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240628C001950002024-06-12 1:42PM EDT195.0030.8334.0037.650.00-4373.05%
AXP240628C002000002024-05-24 10:35AM EDT200.0040.2929.7032.700.00-2273.49%
AXP240628C002050002024-06-12 1:42PM EDT205.0020.9724.5027.700.00-4361.43%
AXP240628C002100002024-05-16 1:13PM EDT210.0035.0015.0517.250.00--50.00%
AXP240628C002150002024-06-20 2:48PM EDT215.0016.8514.6017.050.00-141454.88%
AXP240628C002175002024-06-14 1:12PM EDT217.509.4712.0015.250.00-22256.65%
AXP240628C002200002024-06-21 3:07PM EDT220.0010.9710.3511.95-0.03-0.27%16241.72%
AXP240628C002225002024-06-21 11:04AM EDT222.507.978.059.45-0.13-1.60%417935.50%
AXP240628C002250002024-06-21 3:07PM EDT225.006.575.906.80-0.38-5.47%7416027.55%
AXP240628C002275002024-06-21 3:27PM EDT227.504.534.604.80-0.17-3.62%4925324.93%
AXP240628C002300002024-06-21 3:59PM EDT230.003.073.053.25-0.17-5.25%24952124.02%
AXP240628C002325002024-06-21 3:59PM EDT232.501.911.872.00-0.22-10.33%16825322.99%
AXP240628C002350002024-06-21 3:55PM EDT235.001.151.071.19-0.15-11.54%9121022.88%
AXP240628C002375002024-06-21 3:39PM EDT237.500.600.560.70-0.16-21.05%88323.29%
AXP240628C002400002024-06-21 3:36PM EDT240.000.330.300.40-0.38-53.52%4815323.80%
AXP240628C002425002024-06-21 1:49PM EDT242.500.180.150.24-0.08-30.77%83924.76%
AXP240628C002450002024-06-21 3:13PM EDT245.000.130.100.18-0.12-48.00%29217826.86%
AXP240628C002500002024-06-20 3:23PM EDT250.000.080.020.130.00-29731.74%
AXP240628C002525002024-06-20 10:16AM EDT252.500.070.030.110.00-32033.99%
AXP240628C002550002024-06-17 10:30AM EDT255.000.060.020.100.00-13936.43%
AXP240628C002600002024-06-21 3:55PM EDT260.000.040.030.05-0.02-33.33%23838.28%
AXP240628C002650002024-06-11 1:10PM EDT265.000.030.010.750.00-21259.72%
AXP240628C002700002024-06-07 2:50PM EDT270.000.050.011.280.00-31173.39%
AXP240628C003050002024-06-18 10:43AM EDT305.000.010.001.290.00-2130114.45%
AXP240628C003100002024-06-13 11:38AM EDT310.000.050.001.000.00-44114.40%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240628P001600002024-06-11 12:39PM EDT160.000.010.001.280.00--6150.24%
AXP240628P001850002024-06-20 10:33AM EDT185.000.380.010.100.00-446766.60%
AXP240628P001900002024-06-03 3:44PM EDT190.000.100.010.250.00-1166.80%
AXP240628P001950002024-06-17 2:36PM EDT195.000.080.020.500.00-223366.02%
AXP240628P002000002024-06-17 12:55PM EDT200.000.050.030.11-0.04-44.44%16349.81%
AXP240628P002050002024-06-21 11:51AM EDT205.000.070.000.08-0.04-36.36%17540.23%
AXP240628P002100002024-06-21 1:15PM EDT210.000.100.030.16-0.01-9.09%425537.11%
AXP240628P002125002024-06-20 1:41PM EDT212.500.180.050.140.00-92532.32%
AXP240628P002150002024-06-21 2:21PM EDT215.000.160.130.22-0.03-15.79%4017231.06%
AXP240628P002175002024-06-21 3:23PM EDT217.500.230.180.25-0.04-14.81%1618227.64%
AXP240628P002200002024-06-21 3:46PM EDT220.000.320.280.37-0.08-20.00%16522925.73%
AXP240628P002225002024-06-21 3:45PM EDT222.500.560.470.58-0.23-29.11%23310824.10%
AXP240628P002250002024-06-21 3:45PM EDT225.000.940.810.96-0.11-10.48%10833322.95%
AXP240628P002275002024-06-21 3:59PM EDT227.501.531.431.58-0.37-19.47%4815022.03%
AXP240628P002300002024-06-21 3:44PM EDT230.002.332.362.51-0.62-21.02%29853221.19%
AXP240628P002325002024-06-21 3:28PM EDT232.503.993.653.85-0.26-6.12%612920.78%
AXP240628P002350002024-06-21 3:28PM EDT235.005.885.255.65+0.88+17.60%13520521.34%
AXP240628P002375002024-06-21 3:26PM EDT237.507.646.958.20-3.35-30.48%2027.59%
AXP240628P002400002024-06-17 12:34PM EDT240.0012.508.3010.35-2.85-18.57%102428.61%
AXP240628P002450002024-06-13 2:33PM EDT245.0022.9613.8016.350.00-1250.49%
AXP240628P002500002024-06-05 9:41AM EDT250.0013.6018.1521.350.00-2060.21%