Singapore markets close in 7 hours 39 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241018C000950002024-04-15 10:04AM EDT95.00128.10147.25150.200.00-10109.40%
AXP241018C001550002024-03-01 12:08PM EDT155.0068.2575.0578.950.00-110.00%
AXP241018C001600002024-03-27 11:29AM EDT160.0070.1077.1580.650.00-110.00%
AXP241018C001650002024-03-06 11:26AM EDT165.0058.7861.5064.900.00-10100.00%
AXP241018C001700002024-06-24 9:54AM EDT170.0066.5072.6076.850.00-1254.27%
AXP241018C001750002024-05-31 10:58AM EDT175.0065.2857.8560.650.00-1030.00%
AXP241018C001800002024-06-24 9:31AM EDT180.0054.2063.0067.150.00-22858.72%
AXP241018C001850002024-07-03 9:58AM EDT185.0053.5358.1062.200.00-25226255.02%
AXP241018C001900002024-07-18 11:40AM EDT190.0064.6353.3057.400.00-222251.93%
AXP241018C001950002024-07-19 11:54AM EDT195.0047.2548.5052.70+2.24+4.98%23249.16%
AXP241018C002000002024-07-19 11:44AM EDT200.0042.8043.9546.95-9.52-18.20%54142.76%
AXP241018C002100002024-07-19 3:34PM EDT210.0036.5034.6536.90-9.29-20.29%913935.25%
AXP241018C002200002024-07-19 3:59PM EDT220.0027.9627.5529.00-3.79-11.94%1723233.59%
AXP241018C002300002024-07-19 3:57PM EDT230.0020.6519.1020.85-7.75-27.29%1527029.65%
AXP241018C002400002024-07-19 2:30PM EDT240.0014.5013.0514.45-5.65-28.04%48330927.85%
AXP241018C002500002024-07-19 3:27PM EDT250.009.459.059.25-4.59-32.69%1591,09626.20%
AXP241018C002600002024-07-19 3:57PM EDT260.005.505.505.70-3.94-41.74%26873625.48%
AXP241018C002700002024-07-19 3:30PM EDT270.003.303.103.35-2.20-40.00%2646625.08%
AXP241018C002800002024-07-19 3:40PM EDT280.001.751.662.00-1.62-48.07%2828625.30%
AXP241018C002900002024-07-19 3:32PM EDT290.001.030.821.21-1.04-50.24%135725.77%
AXP241018C003000002024-07-19 3:29PM EDT300.000.600.370.79-0.58-49.15%1044426.69%
AXP241018C003100002024-07-19 3:35PM EDT310.000.340.190.58-0.44-56.41%22028.10%
AXP241018C003200002024-07-18 12:56PM EDT320.000.530.150.470.00-3529.83%
AXP241018C003300002024-06-24 3:11PM EDT330.000.220.070.390.00--331.52%
AXP241018C003400002024-05-10 9:32AM EDT340.000.420.120.260.00-2331.98%
AXP241018C003500002024-06-11 9:41AM EDT350.000.140.000.000.00--112.50%
AXP241018C003600002024-06-11 3:50PM EDT360.000.070.002.240.00--153.25%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241018P000950002024-07-12 1:19PM EDT95.000.200.001.310.00-11496.44%
AXP241018P001000002024-07-16 3:41PM EDT100.000.040.001.270.00-11191.11%
AXP241018P001050002024-04-25 11:14AM EDT105.000.120.002.220.00-3495.31%
AXP241018P001100002024-07-02 2:33PM EDT110.000.060.001.530.00-2384.72%
AXP241018P001150002024-01-19 4:47PM EDT115.000.980.002.370.00-2087.06%
AXP241018P001200002024-06-11 3:50PM EDT120.000.140.001.960.00-2179.74%
AXP241018P001250002024-07-12 1:14PM EDT125.000.130.010.290.00-55856.93%
AXP241018P001300002024-04-29 2:05PM EDT130.000.260.011.980.00-102671.90%
AXP241018P001350002024-06-11 10:25AM EDT135.000.280.011.400.00-1363.94%
AXP241018P001400002024-07-17 11:15AM EDT140.000.110.002.200.00-1565.65%
AXP241018P001450002024-07-08 12:17PM EDT145.000.220.101.820.00-16660.40%
AXP241018P001500002024-04-19 2:43PM EDT150.000.740.180.440.00-2149.61%
AXP241018P001550002024-06-24 9:30AM EDT155.000.320.000.350.00-12,42544.97%
AXP241018P001600002024-07-02 9:33AM EDT160.000.330.030.380.00-1742.68%
AXP241018P001650002024-07-19 2:50PM EDT165.000.290.090.41-0.25-46.30%16640.43%
AXP241018P001700002024-07-19 2:18PM EDT170.000.230.110.46-0.21-47.73%16738.43%
AXP241018P001750002024-07-19 3:48PM EDT175.000.280.150.51-0.22-44.00%17636.38%
AXP241018P001800002024-07-15 2:55PM EDT180.000.440.210.580.00-205634.52%
AXP241018P001850002024-07-08 9:30AM EDT185.000.820.280.670.00-116132.74%
AXP241018P001900002024-07-19 9:58AM EDT190.000.670.390.79+0.09+15.52%530931.09%
AXP241018P001950002024-07-19 2:18PM EDT195.000.730.570.81+0.13+21.67%118428.53%
AXP241018P002000002024-07-19 11:45AM EDT200.001.200.921.15+0.35+41.18%333728.06%
AXP241018P002100002024-07-19 2:17PM EDT210.001.761.721.88+0.31+21.38%1537325.84%
AXP241018P002200002024-07-19 3:57PM EDT220.003.203.103.25+0.55+20.75%441,69324.20%
AXP241018P002300002024-07-19 3:33PM EDT230.005.485.405.60+0.88+19.13%731,40222.95%
AXP241018P002400002024-07-19 3:49PM EDT240.009.358.909.15+1.81+24.01%21647121.69%
AXP241018P002500002024-07-19 3:59PM EDT250.0014.0513.7016.10+2.40+20.60%11259724.57%
AXP241018P002600002024-07-18 10:44AM EDT260.0014.9519.3521.750.00-93821.68%
AXP241018P002700002024-06-12 3:41PM EDT270.0046.3530.9533.350.00-20031.50%
AXP241018P002800002024-06-11 9:36AM EDT280.0051.500.000.000.00-100.00%