Singapore markets close in 7 hours 26 minutes

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.38-6.82 (-2.74%)
At close: 04:00PM EDT
242.57 +0.19 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240920C000750002024-05-10 10:08AM EDT75.00167.00156.40160.200.00-1130.00%
AXP240920C000850002023-12-07 4:40PM EDT85.0084.50103.95108.000.00-110.00%
AXP240920C000950002023-12-08 11:54AM EDT95.0076.0194.5598.650.00-5160.00%
AXP240920C001000002024-04-22 2:29PM EDT100.00137.85139.25142.400.00-1272.66%
AXP240920C001100002023-12-04 10:30AM EDT110.0066.8077.7581.950.00--80.00%
AXP240920C001150002023-10-18 2:08PM EDT115.0045.4052.3053.450.00--30.00%
AXP240920C001200002023-12-06 11:47AM EDT120.0054.0071.0075.150.00-230.00%
AXP240920C001300002024-04-04 11:22AM EDT130.0099.74101.30105.000.00-25280.00%
AXP240920C001400002024-04-04 11:22AM EDT140.0090.1792.1595.250.00-25640.00%
AXP240920C001450002024-02-14 1:57PM EDT145.0069.5974.5078.850.00-120.00%
AXP240920C001500002024-07-05 9:30AM EDT150.0087.3091.9096.200.00-35877.20%
AXP240920C001550002024-06-28 11:08AM EDT155.0079.2387.1091.250.00-118974.00%
AXP240920C001600002024-07-18 10:43AM EDT160.0094.6082.1586.300.00-1223270.12%
AXP240920C001650002024-05-06 12:22PM EDT165.0070.1970.0073.950.00-1710.00%
AXP240920C001700002024-07-18 10:43AM EDT170.0084.7872.2076.450.00-221862.52%
AXP240920C001750002024-07-19 1:50PM EDT175.0068.0067.3571.50+3.00+4.62%39059.17%
AXP240920C001800002024-07-18 10:00AM EDT180.0075.1562.3566.600.00-21,98955.47%
AXP240920C001850002024-07-03 10:14AM EDT185.0053.8757.4061.700.00-9723151.98%
AXP240920C001900002024-07-19 10:00AM EDT190.0050.9953.1056.30-11.91-18.93%282357.56%
AXP240920C001950002024-07-15 3:34PM EDT195.0051.8747.7051.850.00-590255.69%
AXP240920C002000002024-07-19 10:10AM EDT200.0041.3542.8546.95-11.82-22.23%247551.65%
AXP240920C002100002024-07-18 1:06PM EDT210.0043.5034.0036.600.00-1230041.43%
AXP240920C002200002024-07-19 3:29PM EDT220.0026.8625.7026.85-5.98-18.21%567833.54%
AXP240920C002300002024-07-19 3:57PM EDT230.0018.0516.9018.90-5.55-23.52%61,65930.34%
AXP240920C002400002024-07-19 3:56PM EDT240.0011.3011.2511.80-5.81-33.96%1241,69926.87%
AXP240920C002500002024-07-19 3:57PM EDT250.006.306.306.55-5.15-44.98%2632,13524.66%
AXP240920C002600002024-07-19 3:44PM EDT260.003.053.053.30-3.75-55.15%931,62023.60%
AXP240920C002700002024-07-19 3:55PM EDT270.001.481.301.62-2.27-60.53%371,24523.55%
AXP240920C002800002024-07-19 11:20AM EDT280.000.460.550.86-1.40-75.27%611,27624.40%
AXP240920C002900002024-07-19 2:02PM EDT290.000.320.230.50-0.67-67.68%2859725.71%
AXP240920C003000002024-07-19 3:58PM EDT300.000.160.080.35-0.25-60.98%410427.66%
AXP240920C003100002024-07-18 3:01PM EDT310.000.310.050.230.00-35529.10%
AXP240920C003200002024-07-18 2:19PM EDT320.000.240.030.600.00-11437.62%
AXP240920C003300002024-07-19 11:31AM EDT330.000.050.000.73-0.07-58.33%204242.36%
AXP240920C003400002024-06-11 3:51PM EDT340.000.100.011.310.00-21450.99%
AXP240920C003500002024-05-20 3:49PM EDT350.000.150.001.440.00--055.35%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240920P000750002024-01-05 1:46PM EDT75.000.200.000.310.00-231117.77%
AXP240920P000800002024-01-12 1:51PM EDT80.000.200.000.700.00-233124.02%
AXP240920P000850002024-04-04 1:15PM EDT85.000.050.000.750.00-114118.80%
AXP240920P000900002024-04-19 1:25PM EDT90.000.030.002.140.00-218133.35%
AXP240920P000950002024-07-17 10:43AM EDT95.000.040.010.090.00-52583.98%
AXP240920P001000002024-02-06 12:19PM EDT100.000.230.001.170.00-228108.59%
AXP240920P001050002024-07-01 9:30AM EDT105.000.040.001.480.00-146107.18%
AXP240920P001100002024-02-16 11:31AM EDT110.000.080.001.220.00-14898.54%
AXP240920P001150002024-07-15 10:44AM EDT115.000.050.010.290.00-12,99876.66%
AXP240920P001200002024-07-09 2:54PM EDT120.000.050.000.250.00-1038671.00%
AXP240920P001250002024-05-15 12:06PM EDT125.000.020.002.210.00-15,61993.46%
AXP240920P001300002024-04-24 11:34AM EDT130.000.120.012.220.00-124588.75%
AXP240920P001350002024-07-19 2:46PM EDT135.000.100.000.30-0.33-76.74%119761.33%
AXP240920P001400002024-05-10 10:30AM EDT140.000.010.060.460.00-121862.35%
AXP240920P001450002024-07-11 11:04AM EDT145.000.120.001.540.00-136870.02%
AXP240920P001500002024-06-10 9:30AM EDT150.000.150.000.000.00-220725.00%
AXP240920P001550002024-07-08 12:17PM EDT155.000.200.000.500.00-192651.61%
AXP240920P001600002024-06-28 10:13AM EDT160.000.170.002.220.00-530562.70%
AXP240920P001650002024-06-26 2:36PM EDT165.000.220.002.230.00-126158.84%
AXP240920P001700002024-07-19 12:33PM EDT170.000.130.010.42+0.01+8.33%137045.70%
AXP240920P001750002024-07-05 1:06PM EDT175.000.280.060.270.00-145539.50%
AXP240920P001800002024-07-18 12:07PM EDT180.000.190.070.300.00-161937.16%
AXP240920P001850002024-07-18 10:44AM EDT185.000.180.080.340.00-31,32134.91%
AXP240920P001900002024-07-19 3:03PM EDT190.000.250.110.31+0.03+13.64%15732331.45%
AXP240920P001950002024-07-19 2:31PM EDT195.000.340.170.46+0.03+9.68%21,31130.71%
AXP240920P002000002024-07-19 2:39PM EDT200.000.410.270.58-0.01-2.38%1535029.04%
AXP240920P002100002024-07-19 2:52PM EDT210.000.810.680.90+0.05+6.58%351,36425.44%
AXP240920P002200002024-07-19 3:37PM EDT220.001.741.521.82+0.22+14.47%662,58323.51%
AXP240920P002300002024-07-19 3:36PM EDT230.003.503.353.55+0.50+16.67%1071,30621.60%
AXP240920P002400002024-07-19 3:45PM EDT240.006.906.606.80+1.30+23.21%3591,55820.18%
AXP240920P002500002024-07-19 2:46PM EDT250.0012.1011.5511.95+2.35+24.10%6840818.78%
AXP240920P002600002024-07-19 10:28AM EDT260.0021.8918.2020.65+6.14+38.98%132522.74%
AXP240920P002700002024-07-17 3:59PM EDT270.0022.2025.5529.750.00--125.74%
AXP240920P002800002024-07-19 9:31AM EDT280.0039.2035.4039.65-6.10-13.47%1230.73%
AXP240920P003000002024-07-18 11:42AM EDT300.0048.5055.4059.650.00-4040.26%
AXP240920P003100002024-07-12 3:44PM EDT310.0071.1065.4069.700.00--044.85%