Singapore markets close in 7 hours 12 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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241220C001300002024-07-17 10:38AM EDT130.00122.20113.05117.250.00--168.47%
AXP241220C001400002024-07-19 2:50PM EDT140.00105.00103.20107.55+105.00-20062.84%
AXP241220C001450002024-02-02 3:10PM EDT145.0068.0277.9082.500.00-110.00%
AXP241220C001600002024-02-05 1:28PM EDT160.0054.2064.0066.600.00-100.00%
AXP241220C001650002024-06-04 10:37AM EDT165.0079.3473.1576.000.00-100.00%
AXP241220C001700002024-07-16 3:58PM EDT170.0083.8274.3078.600.00-11455.84%
AXP241220C001750002024-06-20 1:41PM EDT175.0059.7069.5573.800.00-11753.16%
AXP241220C001800002024-07-12 10:07AM EDT180.0063.3065.0069.200.00-235051.05%
AXP241220C001850002024-07-19 3:30PM EDT185.0062.6561.7064.05+4.90+8.48%2847.41%
AXP241220C001900002024-07-19 11:56AM EDT190.0055.0656.2559.60+3.01+5.78%720045.68%
AXP241220C001950002024-07-19 1:12PM EDT195.0051.3551.6054.70+3.45+7.20%2642.74%
AXP241220C002000002024-07-19 1:16PM EDT200.0046.9047.2049.05-9.20-16.40%26738.04%
AXP241220C002100002024-07-19 3:24PM EDT210.0040.7540.1041.25-7.35-15.28%1112836.63%
AXP241220C002200002024-07-19 3:57PM EDT220.0032.1531.2033.00-9.20-22.25%2919833.40%
AXP241220C002300002024-07-19 1:59PM EDT230.0025.3624.1526.15-4.78-15.86%2720131.85%
AXP241220C002400002024-07-19 3:01PM EDT240.0019.2018.9519.50-5.80-23.20%6822529.48%
AXP241220C002500002024-07-19 3:44PM EDT250.0013.7513.7514.60-4.86-26.11%1055628.68%
AXP241220C002600002024-07-19 3:27PM EDT260.0010.209.5510.25-4.35-29.90%51,77127.38%
AXP241220C002700002024-07-19 3:36PM EDT270.006.856.757.00-3.51-33.88%285726.50%
AXP241220C002800002024-07-18 3:22PM EDT280.006.734.554.750.00-7621526.08%
AXP241220C002900002024-07-16 3:23PM EDT290.004.702.983.200.00-428425.90%
AXP241220C003000002024-07-18 1:32PM EDT300.003.341.932.210.00-147626.08%
AXP241220C003100002024-07-18 10:50AM EDT310.002.581.231.530.00-123626.33%
AXP241220C003200002024-07-18 11:49AM EDT320.001.600.790.910.00-26625.78%
AXP241220C003300002024-07-19 1:27PM EDT330.000.500.280.80-0.57-53.27%120627.30%
AXP241220C003400002024-07-19 1:38PM EDT340.000.360.140.62-0.40-52.63%112128.05%
AXP241220C003500002024-05-28 11:41AM EDT350.000.510.120.240.00-2025.93%
AXP241220C003600002024-07-08 12:33PM EDT360.000.200.050.420.00-21129.88%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP241220P001000002024-05-03 9:30AM EDT100.000.070.002.230.00-41476.83%
AXP241220P001050002024-04-17 12:53PM EDT105.000.420.002.250.00--173.12%
AXP241220P001100002024-04-23 12:45PM EDT110.000.220.000.000.00--025.00%
AXP241220P001150002024-06-03 12:43PM EDT115.000.170.012.240.00-2065.97%
AXP241220P001200002024-07-08 12:18PM EDT120.000.170.011.410.00-22757.64%
AXP241220P001250002024-07-19 1:50PM EDT125.000.140.100.30-0.11-44.00%57147.75%
AXP241220P001300002024-07-12 1:16PM EDT130.000.170.010.250.00-25144.04%
AXP241220P001350002024-07-15 1:39PM EDT135.000.210.011.010.00-2552.25%
AXP241220P001400002024-07-18 3:56PM EDT140.000.200.020.470.00-12015043.21%
AXP241220P001450002024-05-08 1:55PM EDT145.000.600.380.550.00-368541.82%
AXP241220P001500002024-07-02 10:33AM EDT150.000.440.140.560.00-15939.53%
AXP241220P001550002024-07-05 10:35AM EDT155.000.470.170.630.00-21737.94%
AXP241220P001600002024-07-17 11:39AM EDT160.000.420.220.700.00-25236.29%
AXP241220P001650002024-06-28 3:19PM EDT165.000.930.290.790.00-64534.78%
AXP241220P001700002024-07-10 3:24PM EDT170.000.850.390.900.00-110533.34%
AXP241220P001750002024-07-19 9:45AM EDT175.000.690.521.04-0.01-1.43%18432.01%
AXP241220P001800002024-07-19 3:34PM EDT180.000.910.681.03-0.09-9.00%225929.66%
AXP241220P001850002024-07-08 9:33AM EDT185.001.590.931.320.00-13329.03%
AXP241220P001900002024-07-19 3:36PM EDT190.001.491.231.57+0.31+26.27%45327.92%
AXP241220P001950002024-07-18 12:20PM EDT195.001.541.632.020.00-255127.40%
AXP241220P002000002024-07-19 1:45PM EDT200.002.502.082.49+0.56+28.87%1929126.61%
AXP241220P002100002024-07-19 10:30AM EDT210.004.253.403.75+1.19+38.89%364425.07%
AXP241220P002200002024-07-19 10:54AM EDT220.006.555.455.70+1.79+37.61%308823.85%
AXP241220P002300002024-07-19 9:59AM EDT230.009.528.208.80+2.32+32.22%115923.28%
AXP241220P002400002024-07-19 12:35PM EDT240.0013.0511.7012.55+3.05+30.50%808822.10%
AXP241220P002500002024-07-19 3:33PM EDT250.0017.0016.5017.40+2.33+15.88%2816020.92%
AXP241220P002600002024-07-18 12:24PM EDT260.0019.3521.1024.150.00-111321.00%
AXP241220P002800002024-07-19 10:02AM EDT280.0042.0537.6540.25+7.35+21.18%1521.13%
AXP241220P002900002024-05-20 2:08PM EDT290.0048.0059.6563.000.00--050.01%