Singapore markets close in 5 hours 35 minutes

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
240.99-5.91 (-2.39%)
At close: 04:00PM EDT
241.99 +1.00 (+0.41%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240802C001650002024-07-16 3:08PM EDT165.0085.1575.2578.100.00-11137.45%
AXP240802C002050002024-06-26 10:20AM EDT205.0026.5434.8038.150.00-4463.38%
AXP240802C002200002024-07-23 3:58PM EDT220.0027.3619.5023.600.00-61167.24%
AXP240802C002225002024-07-23 10:26AM EDT222.5025.5817.5021.15+25.58--2662.44%
AXP240802C002250002024-07-18 1:07PM EDT225.0026.6915.0018.500.00-2755.66%
AXP240802C002300002024-07-24 3:59PM EDT230.0011.7311.4513.25+0.61+5.49%43042.62%
AXP240802C002325002024-07-19 3:56PM EDT232.5011.438.7510.900.00-1138.26%
AXP240802C002350002024-07-23 12:35PM EDT235.0013.417.558.100.00-155730.07%
AXP240802C002375002024-07-24 9:57AM EDT237.507.595.856.25-2.05-21.27%5628.57%
AXP240802C002400002024-07-24 3:51PM EDT240.004.804.404.60-4.95-50.77%334227.12%
AXP240802C002425002024-07-24 3:55PM EDT242.503.053.053.30-4.35-58.78%402226.48%
AXP240802C002450002024-07-24 3:56PM EDT245.002.112.062.22-3.19-60.19%19414825.64%
AXP240802C002475002024-07-24 3:57PM EDT247.501.351.321.45-2.20-61.97%3723925.24%
AXP240802C002500002024-07-24 3:57PM EDT250.000.850.780.97-1.57-64.88%16335725.64%
AXP240802C002525002024-07-24 3:29PM EDT252.500.780.450.58-0.78-50.00%21930925.32%
AXP240802C002550002024-07-24 3:24PM EDT255.000.460.260.38-0.50-52.08%21933125.93%
AXP240802C002575002024-07-24 1:35PM EDT257.500.250.150.22-0.45-64.29%5312625.93%
AXP240802C002600002024-07-24 2:11PM EDT260.000.200.100.19-0.17-45.95%616828.03%
AXP240802C002625002024-07-24 2:46PM EDT262.500.100.060.15-0.13-56.52%43629.59%
AXP240802C002650002024-07-24 2:49PM EDT265.000.020.030.13-0.13-86.67%17131.45%
AXP240802C002675002024-07-23 12:51PM EDT267.500.070.010.11+0.07--133.11%
AXP240802C002700002024-07-24 12:58PM EDT270.000.010.010.10-0.08-88.89%32835.06%
AXP240802C002725002024-07-23 11:11AM EDT272.500.040.010.100.00-13937.40%
AXP240802C002750002024-07-22 12:27PM EDT275.000.050.011.290.00-2755.79%
AXP240802C002800002024-07-24 2:24PM EDT280.000.100.010.28-0.02-16.67%55552.15%
AXP240802C002850002024-07-22 11:51AM EDT285.000.030.010.760.00-4460.45%
AXP240802C002900002024-07-18 11:18AM EDT290.000.450.002.150.00-2380.76%
AXP240802C002950002024-07-18 10:18AM EDT295.000.350.002.140.00-1186.18%
AXP240802C003000002024-07-18 12:16PM EDT300.000.120.001.760.00-121287.74%
AXP240802C003050002024-07-17 2:21PM EDT305.000.120.001.270.00--286.96%
AXP240802C003100002024-07-15 2:42PM EDT310.000.070.001.270.00-272791.65%
AXP240802C003150002024-07-24 3:23PM EDT315.000.010.001.270.00-7096.19%
AXP240802C003200002024-07-24 3:23PM EDT320.000.010.000.270.00-61479.30%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240802P001750002024-07-22 2:22PM EDT175.000.010.000.01+0.01--2165.63%
AXP240802P001800002024-07-23 3:05PM EDT180.000.010.000.02+0.01--3663.28%
AXP240802P001850002024-06-25 9:37AM EDT185.000.290.000.160.00--272.27%
AXP240802P001950002024-07-05 2:41PM EDT195.000.180.002.150.00-121293.80%
AXP240802P002000002024-07-17 12:57PM EDT200.000.270.010.310.00-28458.59%
AXP240802P002050002024-07-24 3:56PM EDT205.000.100.010.12-0.08-44.44%10849.61%
AXP240802P002100002024-07-22 12:36PM EDT210.000.130.010.140.00-411644.24%
AXP240802P002150002024-07-23 3:58PM EDT215.000.090.050.160.00-73838.62%
AXP240802P002200002024-07-24 3:49PM EDT220.000.150.100.18+0.04+36.36%24932.72%
AXP240802P002225002024-07-24 3:49PM EDT222.500.180.150.29+0.09+100.00%545232.28%
AXP240802P002250002024-07-24 3:55PM EDT225.000.290.280.36+0.09+45.00%135230.13%
AXP240802P002275002024-07-24 1:49PM EDT227.500.280.400.51+0.12+75.00%42428.81%
AXP240802P002300002024-07-24 3:50PM EDT230.000.590.590.73+0.35+145.83%12518527.56%
AXP240802P002325002024-07-24 3:16PM EDT232.500.640.901.07+0.35+120.69%93126.60%
AXP240802P002350002024-07-24 3:50PM EDT235.001.331.351.55+0.89+202.27%7816325.64%
AXP240802P002375002024-07-24 3:57PM EDT237.502.112.042.29+1.40+197.18%9514825.23%
AXP240802P002400002024-07-24 3:13PM EDT240.002.232.973.15+1.20+116.50%5124924.05%
AXP240802P002425002024-07-24 2:35PM EDT242.503.054.154.35+1.30+74.29%3414223.40%
AXP240802P002450002024-07-24 3:13PM EDT245.004.505.605.80+2.11+88.28%3116322.52%
AXP240802P002475002024-07-24 3:52PM EDT247.507.226.407.70+3.77+109.28%3212023.08%
AXP240802P002500002024-07-24 9:44AM EDT250.006.307.8510.40+2.00+46.51%15129.54%
AXP240802P002525002024-07-23 2:15PM EDT252.505.9011.2512.500.00-46030.05%
AXP240802P002550002024-07-22 11:36AM EDT255.0012.0013.0515.300.00-1337.28%
AXP240802P002575002024-07-23 11:04AM EDT257.5010.7014.7017.750.00-51040.75%
AXP240802P002600002024-07-19 10:49AM EDT260.0021.2017.7520.200.00-1144.02%