Singapore Markets close in 6 hrs 31 mins

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117C000700002024-01-26 11:22AM EDT70.00132.50144.55147.950.00-3100.00%
AXP250117C000750002024-02-29 4:14PM EDT75.00145.19152.05156.200.00-250.00%
AXP250117C000800002024-02-20 12:50PM EDT80.00134.80148.95153.000.00-140.00%
AXP250117C000850002023-01-27 12:05PM EDT85.0093.0093.4097.300.00-150.00%
AXP250117C000900002023-08-18 10:37AM EDT90.0074.9577.3079.450.00-2150.00%
AXP250117C001000002024-07-15 9:54AM EDT100.00144.12142.30146.600.00-102679.80%
AXP250117C001050002023-06-29 12:14PM EDT105.0073.3466.9568.900.00-1570.00%
AXP250117C001100002024-02-27 12:23PM EDT110.00109.31118.05120.800.00-1110.00%
AXP250117C001150002023-12-20 1:13PM EDT115.0074.5871.0076.000.00-4440.00%
AXP250117C001200002024-06-24 11:06AM EDT120.00115.65122.90127.200.00-109069.09%
AXP250117C001250002024-04-25 11:08AM EDT125.00115.10114.60118.300.00-17852.52%
AXP250117C001300002024-06-24 11:06AM EDT130.00106.15113.20117.450.00-123963.87%
AXP250117C001350002024-05-01 10:20AM EDT135.00102.38106.05110.700.00-35162.52%
AXP250117C001400002024-07-19 9:49AM EDT140.00104.22103.55107.85+3.40+3.37%212859.31%
AXP250117C001450002024-06-03 3:53PM EDT145.0095.9592.7595.350.00-1000.00%
AXP250117C001500002024-06-28 3:19PM EDT150.0083.8093.9098.150.00-121154.59%
AXP250117C001550002024-06-06 3:06PM EDT155.0082.0082.8585.950.00-18470.00%
AXP250117C001600002024-04-29 3:07PM EDT160.0084.1379.1583.450.00-5071936.17%
AXP250117C001650002024-06-17 2:56PM EDT165.0068.5087.2091.250.00-564769.66%
AXP250117C001700002024-07-18 12:57PM EDT170.0084.4374.9579.050.00-180052.60%
AXP250117C001750002024-07-19 9:49AM EDT175.0070.5869.9074.35+12.91+22.39%273250.34%
AXP250117C001800002024-07-17 9:30AM EDT180.0075.0065.8069.200.00-175146.91%
AXP250117C001850002024-07-19 2:00PM EDT185.0062.6561.5064.10-7.35-10.50%132,35643.69%
AXP250117C001900002024-07-19 9:57AM EDT190.0054.9556.9559.90-9.60-14.87%42,01742.68%
AXP250117C001950002024-07-18 3:10PM EDT195.0059.7053.3055.400.00-21,11540.84%
AXP250117C002000002024-07-19 2:22PM EDT200.0049.6048.4050.15-5.32-9.69%121,75937.34%
AXP250117C002100002024-07-19 3:30PM EDT210.0041.6041.0041.55-9.20-18.11%651,26334.23%
AXP250117C002200002024-07-19 1:43PM EDT220.0032.2532.8033.75-7.55-18.97%1596031.98%
AXP250117C002300002024-07-19 2:27PM EDT230.0027.0026.3527.05-7.50-21.74%81,83530.68%
AXP250117C002400002024-07-19 3:38PM EDT240.0020.3519.4521.10-6.38-23.87%591,60829.48%
AXP250117C002500002024-07-19 2:40PM EDT250.0015.5015.0515.75-3.40-17.99%232,68428.05%
AXP250117C002600002024-07-19 3:37PM EDT260.0011.1411.1011.65-4.26-27.66%5289127.31%
AXP250117C002700002024-07-19 3:06PM EDT270.008.087.908.25-2.92-26.55%172,81726.45%
AXP250117C002800002024-07-19 3:38PM EDT280.005.605.255.75-2.92-34.27%2136625.89%
AXP250117C002900002024-07-19 2:24PM EDT290.004.003.754.00-1.79-30.92%542025.64%
AXP250117C003000002024-07-19 3:41PM EDT300.002.602.522.75-1.45-35.80%693,91725.49%
AXP250117C003100002024-07-17 2:03PM EDT310.002.841.391.840.00-1067025.29%
AXP250117C003200002024-07-19 3:02PM EDT320.001.201.121.43-0.15-11.11%313126.06%
AXP250117C003300002024-07-19 2:02PM EDT330.000.810.601.01-0.69-46.00%11126.23%
AXP250117C003400002024-07-19 2:09PM EDT340.000.520.300.75-0.12-18.75%131126.66%
AXP250117C003500002024-07-16 9:54AM EDT350.000.470.170.620.00-22327.53%
AXP250117C003600002024-07-16 10:45AM EDT360.000.410.080.510.00-101528.30%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP250117P000700002024-07-18 11:59AM EDT70.000.030.000.080.00-135562.70%
AXP250117P000750002024-05-09 9:30AM EDT75.000.050.001.430.00-214684.81%
AXP250117P000800002024-06-07 1:11PM EDT80.000.030.000.290.00-125764.45%
AXP250117P000850002024-06-27 2:51PM EDT85.000.050.001.140.00-153173.58%
AXP250117P000900002024-07-09 11:31AM EDT90.000.150.000.750.00-310365.63%
AXP250117P000950002024-06-12 10:38AM EDT95.000.050.050.310.00-110556.45%
AXP250117P001000002024-07-09 10:54AM EDT100.000.100.002.200.00-135670.41%
AXP250117P001050002024-06-18 3:42PM EDT105.000.180.002.160.00-145566.68%
AXP250117P001100002024-06-27 10:07AM EDT110.000.150.000.300.00-180851.56%
AXP250117P001150002024-06-20 10:26AM EDT115.000.280.001.810.00-11,00158.25%
AXP250117P001200002024-07-01 11:02AM EDT120.000.210.000.550.00-295150.78%
AXP250117P001250002024-07-16 1:04PM EDT125.000.110.002.310.00-122,02254.86%
AXP250117P001300002024-07-16 12:52PM EDT130.000.260.081.450.00-23,38454.44%
AXP250117P001350002024-07-12 10:46AM EDT135.000.290.090.490.00-193242.31%
AXP250117P001400002024-07-19 10:22AM EDT140.000.500.130.54+0.25+100.00%3502,89940.60%
AXP250117P001450002024-07-16 1:31PM EDT145.000.360.140.590.00-121,29038.89%
AXP250117P001500002024-07-19 12:07PM EDT150.000.460.180.66+0.13+39.39%3122,80737.38%
AXP250117P001550002024-07-18 10:34AM EDT155.000.410.220.740.00-11,64235.89%
AXP250117P001600002024-06-24 10:34AM EDT160.000.950.500.830.00-11,64234.44%
AXP250117P001650002024-07-03 11:57AM EDT165.000.990.410.950.00-254133.14%
AXP250117P001700002024-07-16 1:35PM EDT170.000.790.541.100.00-853231.95%
AXP250117P001750002024-07-16 10:18AM EDT175.000.950.741.200.00-556930.35%
AXP250117P001800002024-07-19 1:50PM EDT180.001.301.181.29+0.22+20.37%31,74728.66%
AXP250117P001850002024-07-16 3:58PM EDT185.001.341.441.780.00-480028.72%
AXP250117P001900002024-07-19 9:58AM EDT190.002.151.792.12+0.50+30.30%199627.78%
AXP250117P001950002024-07-19 10:40AM EDT195.002.642.052.62+0.72+37.50%165427.17%
AXP250117P002000002024-07-19 3:32PM EDT200.002.782.592.89+0.48+20.87%231,17525.64%
AXP250117P002100002024-07-19 3:41PM EDT210.004.353.854.35+0.60+16.00%111,78624.42%
AXP250117P002200002024-07-19 3:46PM EDT220.006.506.106.55+1.00+18.18%671,78823.50%
AXP250117P002300002024-07-19 2:00PM EDT230.009.318.959.75+1.11+13.54%1982,34122.92%
AXP250117P002400002024-07-19 3:38PM EDT240.0013.2312.9013.60+2.15+19.40%4735021.87%
AXP250117P002500002024-07-19 10:26AM EDT250.0019.7717.4018.10+3.97+25.13%632120.27%
AXP250117P002600002024-07-19 3:34PM EDT260.0023.9523.5025.80+5.20+27.73%811121.95%
AXP250117P002700002024-07-19 2:36PM EDT270.0030.7029.0032.75+1.90+6.60%126021.08%
AXP250117P002800002024-06-10 12:10PM EDT280.0047.2940.7042.950.00-101425.12%
AXP250117P002900002024-05-20 3:57PM EDT290.0048.3559.6563.200.00--046.27%
AXP250117P003000002024-04-22 9:41AM EDT300.0070.2955.6559.000.00-1021.30%
AXP250117P003100002024-04-19 2:12PM EDT310.0080.6366.0069.050.00-1023.87%
AXP250117P003400002024-04-09 12:36PM EDT340.00120.1099.25102.650.00--041.50%
AXP250117P003600002024-07-11 9:49AM EDT360.00121.80115.40119.700.00--036.90%