Singapore markets close in 3 hours 57 minutes

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.20-0.76 (-0.30%)
At close: 04:00PM EDT
249.50 +0.30 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240719C001000002024-04-02 9:31AM EDT100.00127.15132.150.000.00-110.00%
AXP240719C001100002024-04-02 9:40AM EDT110.00116.68122.25126.300.00-110.00%
AXP240719C001300002023-12-11 11:36AM EDT130.0043.6056.5559.600.00--10.00%
AXP240719C001500002024-06-21 2:58PM EDT150.0079.950.000.000.00-100.00%
AXP240719C001550002024-06-12 10:00AM EDT155.0073.3082.3584.800.00-100.00%
AXP240719C001600002024-07-17 12:08PM EDT160.0090.070.000.000.00-100.00%
AXP240719C001650002024-07-03 12:34PM EDT165.0070.500.000.000.00-24300.00%
AXP240719C001700002024-07-03 12:34PM EDT170.0065.150.000.000.00-44500.00%
AXP240719C001750002024-07-03 12:10PM EDT175.0061.400.000.000.00-7000.00%
AXP240719C001800002024-07-03 12:10PM EDT180.0056.250.000.000.00-40900.00%
AXP240719C001850002024-07-03 12:10PM EDT185.0051.250.000.000.00-33300.00%
AXP240719C001900002024-07-16 1:17PM EDT190.0057.800.000.000.00-800.00%
AXP240719C001950002024-07-15 12:00PM EDT195.0048.760.000.000.00-100.00%
AXP240719C002000002024-07-18 3:39PM EDT200.0049.800.000.000.00-200.00%
AXP240719C002050002024-07-15 10:41AM EDT205.0038.200.000.000.00-3300.00%
AXP240719C002100002024-07-18 11:27AM EDT210.0043.590.000.000.00-200.00%
AXP240719C002125002024-07-05 10:27AM EDT212.5023.250.000.000.00-100.00%
AXP240719C002150002024-06-27 9:59AM EDT215.0015.100.000.000.00--00.00%
AXP240719C002175002024-07-01 1:30PM EDT217.5017.600.000.000.00--00.00%
AXP240719C002200002024-07-18 3:36PM EDT220.0029.350.000.000.00-400.00%
AXP240719C002225002024-07-18 12:37PM EDT222.5028.620.000.000.00-100.00%
AXP240719C002250002024-07-17 12:22PM EDT225.0025.480.000.000.00-1200.00%
AXP240719C002275002024-07-18 12:37PM EDT227.5023.790.000.000.00-100.00%
AXP240719C002300002024-07-18 3:55PM EDT230.0019.820.000.000.00-4800.00%
AXP240719C002325002024-07-18 3:59PM EDT232.5017.400.000.000.00-1100.00%
AXP240719C002350002024-07-18 2:25PM EDT235.0015.000.000.000.00-600.00%
AXP240719C002375002024-07-18 3:59PM EDT237.5013.600.000.000.00-2200.00%
AXP240719C002400002024-07-18 3:55PM EDT240.0011.790.000.000.00-17900.00%
AXP240719C002425002024-07-18 3:59PM EDT242.509.650.000.000.00-14100.00%
AXP240719C002450002024-07-18 3:59PM EDT245.008.020.000.000.00-9000.00%
AXP240719C002475002024-07-18 3:58PM EDT247.506.700.000.000.00-15100.00%
AXP240719C002500002024-07-18 3:59PM EDT250.005.250.000.000.00-1,69301.56%
AXP240719C002525002024-07-18 3:57PM EDT252.504.210.000.000.00-31206.25%
AXP240719C002550002024-07-18 3:59PM EDT255.003.140.000.000.00-889012.50%
AXP240719C002575002024-07-18 3:59PM EDT257.502.350.000.000.00-197012.50%
AXP240719C002600002024-07-18 3:59PM EDT260.001.690.000.000.00-901025.00%
AXP240719C002625002024-07-18 3:58PM EDT262.501.190.000.000.00-535025.00%
AXP240719C002650002024-07-18 3:59PM EDT265.000.860.000.000.00-639025.00%
AXP240719C002675002024-07-18 3:57PM EDT267.500.590.000.000.00-386-25.00%
AXP240719C002700002024-07-18 3:59PM EDT270.000.350.000.000.00-1,410025.00%
AXP240719C002725002024-07-18 3:59PM EDT272.500.280.000.000.00-293-50.00%
AXP240719C002750002024-07-18 3:59PM EDT275.000.180.000.000.00-466050.00%
AXP240719C002800002024-07-18 3:59PM EDT280.000.110.000.000.00-146050.00%
AXP240719C002850002024-07-18 3:49PM EDT285.000.050.000.000.00-247050.00%
AXP240719C002900002024-07-18 3:59PM EDT290.000.060.000.000.00-102050.00%
AXP240719C002950002024-07-18 3:57PM EDT295.000.040.000.000.00-152050.00%
AXP240719C003000002024-07-18 3:57PM EDT300.000.060.000.000.00-3050.00%
AXP240719C003100002024-03-05 12:28PM EDT310.000.200.130.270.00-21200.78%
AXP240719C003200002024-04-30 10:04AM EDT320.000.040.000.340.00-65219.53%
AXP240719C003300002024-07-18 9:30AM EDT330.000.010.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240719P000850002023-12-21 10:47AM EDT85.000.130.000.370.00-21862.50%
AXP240719P000900002023-12-21 10:49AM EDT90.000.160.010.410.00-25832.81%
AXP240719P000950002024-01-29 10:43AM EDT95.000.080.000.000.00-2350.00%
AXP240719P001000002024-06-18 11:35AM EDT100.000.010.001.260.00-18878.91%
AXP240719P001050002024-04-15 9:30AM EDT105.000.050.000.000.00-2650.00%
AXP240719P001100002024-05-28 2:07PM EDT110.000.080.001.850.00-36848.05%
AXP240719P001150002024-03-28 1:59PM EDT115.000.100.000.450.00-517650.00%
AXP240719P001200002024-06-26 10:28AM EDT120.000.010.000.000.00-20050.00%
AXP240719P001250002024-04-11 10:29AM EDT125.000.240.001.300.00-130685.16%
AXP240719P001300002024-03-18 3:36PM EDT130.000.200.150.250.00-18546.09%
AXP240719P001350002024-07-02 2:40PM EDT135.000.020.000.000.00-2050.00%
AXP240719P001400002024-07-15 9:30AM EDT140.000.030.000.000.00-1050.00%
AXP240719P001450002024-07-08 11:24AM EDT145.000.010.000.000.00-1050.00%
AXP240719P001500002024-07-18 1:20PM EDT150.000.010.000.000.00-1050.00%
AXP240719P001550002024-07-10 10:22AM EDT155.000.010.000.000.00-4050.00%
AXP240719P001600002024-07-09 2:03PM EDT160.000.020.000.000.00-10050.00%
AXP240719P001650002024-07-15 11:38AM EDT165.000.010.000.000.00-341050.00%
AXP240719P001700002024-07-16 1:02PM EDT170.000.010.000.000.00-1050.00%
AXP240719P001750002024-07-16 12:56PM EDT175.000.010.000.000.00-2050.00%
AXP240719P001800002024-07-18 3:43PM EDT180.000.010.000.000.00-3050.00%
AXP240719P001850002024-07-18 3:57PM EDT185.000.010.000.000.00-86050.00%
AXP240719P001900002024-07-18 1:56PM EDT190.000.030.000.000.00-1050.00%
AXP240719P001950002024-07-18 3:51PM EDT195.000.030.000.000.00-79050.00%
AXP240719P002000002024-07-18 3:59PM EDT200.000.040.000.000.00-118050.00%
AXP240719P002050002024-07-18 1:36PM EDT205.000.050.000.000.00-28050.00%
AXP240719P002075002024-07-18 3:59PM EDT207.500.050.000.000.00-26050.00%
AXP240719P002100002024-07-18 3:59PM EDT210.000.080.000.000.00-326050.00%
AXP240719P002125002024-07-17 1:06PM EDT212.500.090.000.000.00-1050.00%
AXP240719P002150002024-07-18 3:59PM EDT215.000.080.000.000.00-150050.00%
AXP240719P002175002024-07-18 3:58PM EDT217.500.150.000.000.00-22050.00%
AXP240719P002200002024-07-18 3:59PM EDT220.000.180.000.000.00-737050.00%
AXP240719P002225002024-07-18 3:59PM EDT222.500.160.000.000.00-46050.00%
AXP240719P002250002024-07-18 3:59PM EDT225.000.260.000.000.00-386050.00%
AXP240719P002275002024-07-18 3:59PM EDT227.500.380.000.000.00-306050.00%
AXP240719P002300002024-07-18 3:59PM EDT230.000.540.000.000.00-1,740025.00%
AXP240719P002325002024-07-18 3:59PM EDT232.500.750.000.000.00-439025.00%
AXP240719P002350002024-07-18 3:59PM EDT235.001.070.000.000.00-740025.00%
AXP240719P002375002024-07-18 3:59PM EDT237.501.550.000.000.00-485025.00%
AXP240719P002400002024-07-18 3:59PM EDT240.002.090.000.000.00-1,403012.50%
AXP240719P002425002024-07-18 3:59PM EDT242.502.830.000.000.00-930012.50%
AXP240719P002450002024-07-18 3:59PM EDT245.003.670.000.000.00-41006.25%
AXP240719P002475002024-07-18 3:57PM EDT247.504.610.000.000.00-49003.13%
AXP240719P002500002024-07-18 3:59PM EDT250.005.910.000.000.00-96700.00%
AXP240719P002525002024-07-18 3:43PM EDT252.507.000.000.000.00-12200.00%
AXP240719P002550002024-07-18 3:43PM EDT255.008.500.000.000.00-26000.00%
AXP240719P002575002024-07-18 3:19PM EDT257.5011.450.000.000.00-4200.00%
AXP240719P002600002024-07-18 3:59PM EDT260.0012.120.000.000.00-800.00%
AXP240719P002625002024-07-18 2:13PM EDT262.5014.630.000.000.00-500.00%
AXP240719P002650002024-07-18 10:26AM EDT265.0013.280.000.000.00-100.00%
AXP240719P002675002024-07-18 10:26AM EDT267.5015.290.000.000.00-1-0.00%
AXP240719P002700002024-07-18 2:08PM EDT270.0021.290.000.000.00-100.00%
AXP240719P003200002024-04-25 3:50PM EDT320.0082.8579.7583.650.00--0605.81%
AXP240719P003300002024-04-25 3:50PM EDT330.0092.8389.8093.250.00--0640.67%