Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,540.47 -504.15 (-0.79%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620C00075000 | 2023-09-14 3:49PM EDT | 75.00 | 90.30 | 79.70 | 82.15 | 0.00 | - | 2 | 10 | 0.00% |
| AXP250620C00080000 | 2024-04-03 2:13PM EDT | 80.00 | 149.25 | 156.00 | 161.00 | 0.00 | - | 1 | 16 | 67.62% |
| AXP250620C00085000 | 2024-01-31 11:08AM EDT | 85.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00090000 | 2023-09-01 1:01PM EDT | 90.00 | 75.90 | 65.50 | 67.05 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250620C00095000 | 2023-12-08 4:46PM EDT | 95.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250620C00100000 | 2024-04-02 11:27AM EDT | 100.00 | 129.05 | 137.50 | 142.00 | 0.00 | - | 1 | 7 | 60.18% |
| AXP250620C00105000 | 2024-01-29 11:40AM EDT | 105.00 | 100.75 | 115.15 | 119.95 | 0.00 | - | - | 1 | 0.00% |
| AXP250620C00110000 | 2024-03-07 4:03PM EDT | 110.00 | 117.27 | 115.50 | 120.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP250620C00115000 | 2024-01-29 11:40AM EDT | 115.00 | 91.95 | 106.20 | 109.95 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250620C00120000 | 2024-04-23 12:57PM EDT | 120.00 | 123.96 | 119.50 | 124.00 | 0.00 | - | 2 | 4 | 55.10% |
| AXP250620C00125000 | 2024-01-04 11:34AM EDT | 125.00 | 72.81 | 86.80 | 90.25 | 0.00 | - | 38 | 40 | 0.00% |
| AXP250620C00130000 | 2024-04-23 3:06PM EDT | 130.00 | 115.08 | 110.00 | 115.00 | 0.00 | - | 1 | 5 | 51.68% |
| AXP250620C00135000 | 2024-02-01 10:45AM EDT | 135.00 | 75.71 | 90.50 | 93.30 | 0.00 | - | 38 | 0 | 0.00% |
| AXP250620C00140000 | 2024-03-01 11:29AM EDT | 140.00 | 88.39 | 94.60 | 98.00 | 0.00 | - | 38 | 39 | 34.31% |
| AXP250620C00145000 | 2024-03-20 3:06PM EDT | 145.00 | 90.65 | 93.10 | 97.50 | 0.00 | - | 10 | 60 | 44.20% |
| AXP250620C00150000 | 2024-04-22 10:20AM EDT | 150.00 | 89.10 | 92.50 | 96.85 | 0.00 | - | 1 | 85 | 50.35% |
| AXP250620C00155000 | 2024-04-16 9:50AM EDT | 155.00 | 74.10 | 89.05 | 92.75 | 0.00 | - | 1 | 35 | 49.35% |
| AXP250620C00160000 | 2024-04-16 12:08PM EDT | 160.00 | 70.15 | 85.10 | 87.90 | 0.00 | - | 6 | 97 | 47.04% |
| AXP250620C00165000 | 2024-04-17 3:11PM EDT | 165.00 | 66.25 | 80.00 | 84.20 | 0.00 | - | 1 | 52 | 46.62% |
| AXP250620C00170000 | 2024-04-23 12:18PM EDT | 170.00 | 79.48 | 75.80 | 80.10 | 0.00 | - | 4 | 1,064 | 45.47% |
| AXP250620C00175000 | 2024-04-04 2:55PM EDT | 175.00 | 61.35 | 72.65 | 74.75 | 0.00 | - | 1 | 101 | 42.47% |
| AXP250620C00180000 | 2024-04-19 9:44AM EDT | 180.00 | 61.03 | 69.05 | 70.40 | 0.00 | - | 10 | 84 | 40.96% |
| AXP250620C00185000 | 2024-04-18 2:16PM EDT | 185.00 | 52.60 | 65.10 | 66.90 | 0.00 | - | 15 | 47 | 40.56% |
| AXP250620C00190000 | 2024-04-09 3:11PM EDT | 190.00 | 49.15 | 61.35 | 63.30 | 0.00 | - | 1 | 362 | 39.93% |
| AXP250620C00195000 | 2024-04-25 2:59PM EDT | 195.00 | 60.25 | 57.55 | 58.85 | 0.00 | - | 1 | 49 | 38.15% |
| AXP250620C00200000 | 2024-04-25 3:36PM EDT | 200.00 | 56.60 | 53.95 | 55.80 | 0.00 | - | 5 | 3,409 | 38.03% |
| AXP250620C00210000 | 2024-04-24 1:11PM EDT | 210.00 | 51.15 | 45.95 | 50.00 | 0.00 | - | 6 | 859 | 37.75% |
| AXP250620C00220000 | 2024-04-19 1:02PM EDT | 220.00 | 36.90 | 40.75 | 42.30 | 0.00 | - | 2 | 543 | 34.98% |
| AXP250620C00230000 | 2024-04-24 9:30AM EDT | 230.00 | 37.85 | 34.85 | 36.35 | 0.00 | - | 1 | 253 | 33.75% |
| AXP250620C00240000 | 2024-04-26 9:30AM EDT | 240.00 | 29.61 | 29.55 | 30.75 | -3.74 | -11.21% | 4 | 592 | 32.46% |
| AXP250620C00250000 | 2024-04-25 1:30PM EDT | 250.00 | 26.50 | 24.60 | 26.00 | 0.00 | - | 9 | 234 | 31.60% |
| AXP250620C00260000 | 2024-04-23 12:38PM EDT | 260.00 | 22.05 | 20.35 | 21.20 | 0.00 | - | 2,086 | 6,108 | 30.24% |
| AXP250620C00270000 | 2024-04-24 3:16PM EDT | 270.00 | 19.15 | 17.25 | 17.75 | 0.00 | - | 1 | 87 | 29.78% |
| AXP250620C00280000 | 2024-04-23 1:02PM EDT | 280.00 | 15.50 | 14.25 | 16.75 | 0.00 | - | 2 | 56 | 31.47% |
| AXP250620C00290000 | 2024-04-22 10:36AM EDT | 290.00 | 11.05 | 11.80 | 12.25 | 0.00 | - | 1 | 59 | 29.05% |
| AXP250620C00300000 | 2024-04-19 1:23PM EDT | 300.00 | 9.00 | 9.75 | 11.00 | 0.00 | - | 5 | 167 | 29.84% |
| AXP250620C00310000 | 2024-04-25 11:59AM EDT | 310.00 | 8.85 | 8.00 | 8.50 | 0.00 | - | 30 | 545 | 28.78% |
| AXP250620C00320000 | 2024-04-04 12:06PM EDT | 320.00 | 5.93 | 6.00 | 6.95 | 0.00 | - | 2 | 52 | 28.52% |
| AXP250620C00340000 | 2024-04-24 11:21AM EDT | 340.00 | 5.35 | 4.35 | 4.80 | 0.00 | - | 1 | 18 | 28.45% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620P00075000 | 2024-04-17 12:48PM EDT | 75.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 1 | 66 | 55.84% |
| AXP250620P00080000 | 2024-03-15 2:44PM EDT | 80.00 | 0.33 | 0.00 | 2.75 | 0.00 | - | 4 | 29 | 57.98% |
| AXP250620P00085000 | 2024-04-08 11:44AM EDT | 85.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 54.39% |
| AXP250620P00090000 | 2024-02-27 11:33AM EDT | 90.00 | 0.48 | 0.00 | 4.50 | 0.00 | - | 1 | 25 | 57.72% |
| AXP250620P00095000 | 2024-04-18 11:27AM EDT | 95.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 1 | 32 | 50.00% |
| AXP250620P00100000 | 2024-04-22 12:46PM EDT | 100.00 | 0.52 | 0.00 | 4.90 | 0.00 | - | 5 | 173 | 53.05% |
| AXP250620P00105000 | 2024-04-22 12:46PM EDT | 105.00 | 0.80 | 0.00 | 4.95 | 0.00 | - | 10 | 49 | 50.50% |
| AXP250620P00110000 | 2024-04-22 12:46PM EDT | 110.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 5 | 191 | 57.45% |
| AXP250620P00115000 | 2024-02-16 3:42PM EDT | 115.00 | 1.26 | 0.00 | 2.32 | 0.00 | - | 1 | 39 | 44.86% |
| AXP250620P00120000 | 2024-03-20 1:06PM EDT | 120.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 50 | 51.94% |
| AXP250620P00125000 | 2024-03-05 2:40PM EDT | 125.00 | 1.88 | 1.16 | 5.00 | 0.00 | - | 2 | 602 | 49.35% |
| AXP250620P00130000 | 2024-04-19 1:50PM EDT | 130.00 | 1.80 | 0.75 | 2.03 | 0.00 | - | 1 | 1,162 | 37.07% |
| AXP250620P00135000 | 2024-04-03 12:34PM EDT | 135.00 | 1.99 | 0.93 | 2.81 | 0.00 | - | 1 | 610 | 37.95% |
| AXP250620P00140000 | 2024-04-25 10:29AM EDT | 140.00 | 2.00 | 1.14 | 3.50 | 0.00 | - | 1 | 208 | 38.04% |
| AXP250620P00145000 | 2024-04-19 3:31PM EDT | 145.00 | 2.52 | 0.58 | 2.79 | 0.00 | - | 1 | 110 | 33.86% |
| AXP250620P00150000 | 2024-03-14 1:10PM EDT | 150.00 | 3.45 | 3.95 | 6.50 | 0.00 | - | 123 | 836 | 41.13% |
| AXP250620P00155000 | 2024-03-18 12:21PM EDT | 155.00 | 4.00 | 3.40 | 5.10 | 0.00 | - | 5 | 75 | 35.88% |
| AXP250620P00160000 | 2024-04-26 2:25PM EDT | 160.00 | 3.35 | 2.74 | 4.30 | +0.17 | +5.35% | 1 | 58 | 32.04% |
| AXP250620P00165000 | 2024-04-09 2:17PM EDT | 165.00 | 5.80 | 3.70 | 4.05 | 0.00 | - | 7 | 115 | 29.55% |
| AXP250620P00170000 | 2024-04-16 12:16PM EDT | 170.00 | 6.85 | 4.25 | 5.20 | 0.00 | - | 10 | 586 | 30.05% |
| AXP250620P00175000 | 2024-04-23 1:42PM EDT | 175.00 | 4.75 | 4.90 | 5.95 | 0.00 | - | 563 | 647 | 29.52% |
| AXP250620P00180000 | 2024-04-24 2:04PM EDT | 180.00 | 5.50 | 5.60 | 7.70 | 0.00 | - | 3 | 446 | 30.49% |
| AXP250620P00185000 | 2024-04-26 3:37PM EDT | 185.00 | 6.55 | 6.50 | 6.85 | -0.20 | -2.96% | 72 | 38 | 27.11% |
| AXP250620P00190000 | 2024-04-22 9:47AM EDT | 190.00 | 8.75 | 7.30 | 7.75 | 0.00 | - | 7 | 113 | 26.52% |
| AXP250620P00195000 | 2024-04-23 1:42PM EDT | 195.00 | 7.96 | 7.65 | 8.80 | 0.00 | - | 27 | 195 | 26.00% |
| AXP250620P00200000 | 2024-04-24 3:13PM EDT | 200.00 | 9.35 | 9.40 | 9.90 | 0.00 | - | 4 | 649 | 25.41% |
| AXP250620P00210000 | 2024-04-25 1:42PM EDT | 210.00 | 12.13 | 11.90 | 12.60 | 0.00 | - | 4 | 93 | 24.44% |
| AXP250620P00220000 | 2024-04-19 2:06PM EDT | 220.00 | 18.05 | 13.55 | 15.80 | 0.00 | - | 8 | 509 | 23.44% |
| AXP250620P00230000 | 2024-04-22 12:44PM EDT | 230.00 | 20.20 | 18.25 | 19.50 | 0.00 | - | 6 | 22 | 22.35% |
| AXP250620P00240000 | 2024-04-23 2:49PM EDT | 240.00 | 22.57 | 21.65 | 23.95 | 0.00 | - | 1 | 3 | 21.38% |
| AXP250620P00250000 | 2024-04-25 9:59AM EDT | 250.00 | 28.76 | 26.55 | 30.55 | 0.00 | - | 1 | 11 | 21.87% |
| AXP250620P00260000 | 2023-08-22 2:09PM EDT | 260.00 | 100.90 | 103.85 | 106.65 | 0.00 | - | - | 0 | 90.84% |
© 2024 Yahoo. All rights reserved.