AXP - American Express Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230602C00085000 | 2023-05-05 10:58AM EDT | 85.00 | 67.60 | 77.40 | 78.00 | 0.00 | - | 1 | 1 | 369.53% |
| AXP230602C00120000 | 2023-05-26 1:58PM EDT | 120.00 | 37.41 | 42.30 | 43.10 | 0.00 | - | 1 | 1 | 186.72% |
| AXP230602C00130000 | 2023-05-22 9:35AM EDT | 130.00 | 24.20 | 32.45 | 33.05 | 0.00 | - | 1 | 1 | 152.34% |
| AXP230602C00135000 | 2023-05-26 9:43AM EDT | 135.00 | 19.25 | 27.15 | 28.15 | 0.00 | - | 1 | 8 | 109.38% |
| AXP230602C00137000 | 2023-05-19 12:33PM EDT | 137.00 | 15.75 | 25.25 | 26.05 | 0.00 | - | 1 | 1 | 101.95% |
| AXP230602C00138000 | 2023-05-30 10:10AM EDT | 138.00 | 20.05 | 24.60 | 25.10 | 0.00 | - | 1 | 3 | 128.52% |
| AXP230602C00140000 | 2023-06-01 9:53AM EDT | 140.00 | 18.70 | 22.45 | 22.80 | +0.80 | +4.47% | 1 | 19 | 82.03% |
| AXP230602C00141000 | 2023-05-25 9:48AM EDT | 141.00 | 10.55 | 21.20 | 21.80 | 0.00 | - | 7 | 9 | 109.57% |
| AXP230602C00143000 | 2023-05-22 10:00AM EDT | 143.00 | 11.59 | 19.45 | 19.80 | 0.00 | - | - | 1 | 71.09% |
| AXP230602C00144000 | 2023-05-31 10:56AM EDT | 144.00 | 13.65 | 18.45 | 18.85 | 0.00 | - | 1 | 17 | 75.39% |
| AXP230602C00145000 | 2023-06-01 9:53AM EDT | 145.00 | 16.83 | 17.55 | 17.80 | +2.99 | +21.60% | 3 | 149 | 76.56% |
| AXP230602C00147000 | 2023-05-30 1:03PM EDT | 147.00 | 10.75 | 15.60 | 15.90 | 0.00 | - | 10 | 14 | 77.93% |
| AXP230602C00148000 | 2023-05-26 9:41AM EDT | 148.00 | 6.50 | 14.50 | 15.00 | 0.00 | - | 2 | 7 | 73.63% |
| AXP230602C00149000 | 2023-05-30 1:03PM EDT | 149.00 | 8.83 | 13.30 | 13.80 | 0.00 | - | 10 | 29 | 73.63% |
| AXP230602C00150000 | 2023-06-01 12:07PM EDT | 150.00 | 12.50 | 12.45 | 12.85 | +3.61 | +40.61% | 13 | 236 | 53.13% |
| AXP230602C00152500 | 2023-06-01 12:16PM EDT | 152.50 | 10.26 | 9.95 | 10.30 | +4.76 | +86.55% | 48 | 438 | 57.62% |
| AXP230602C00155000 | 2023-06-01 12:23PM EDT | 155.00 | 7.63 | 7.70 | 7.90 | +3.28 | +75.40% | 160 | 660 | 51.17% |
| AXP230602C00157500 | 2023-06-01 12:40PM EDT | 157.50 | 5.40 | 5.15 | 5.40 | +3.04 | +128.81% | 56 | 317 | 38.28% |
| AXP230602C00160000 | 2023-06-01 12:52PM EDT | 160.00 | 3.18 | 2.96 | 3.15 | +2.29 | +257.30% | 280 | 568 | 31.54% |
| AXP230602C00162500 | 2023-06-01 12:44PM EDT | 162.50 | 1.27 | 1.22 | 1.36 | +1.01 | +388.46% | 613 | 650 | 27.22% |
| AXP230602C00165000 | 2023-06-01 12:40PM EDT | 165.00 | 0.41 | 0.34 | 0.42 | +0.31 | +310.00% | 534 | 322 | 26.37% |
| AXP230602C00167500 | 2023-06-01 12:51PM EDT | 167.50 | 0.07 | 0.07 | 0.12 | +0.05 | +250.00% | 73 | 158 | 28.13% |
| AXP230602C00170000 | 2023-06-01 12:21PM EDT | 170.00 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 14 | 210 | 34.57% |
| AXP230602C00172500 | 2023-05-30 10:15AM EDT | 172.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 41.02% |
| AXP230602C00175000 | 2023-05-31 1:20PM EDT | 175.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 71 | 47.66% |
| AXP230602C00180000 | 2023-05-22 9:49AM EDT | 180.00 | 0.37 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 57.03% |
| AXP230602C00185000 | 2023-04-25 10:42AM EDT | 185.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 81.25% |
| AXP230602C00190000 | 2023-05-10 9:32AM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 82.81% |
| AXP230602C00195000 | 2023-05-05 12:37PM EDT | 195.00 | 0.65 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 95.31% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230602P00100000 | 2023-05-02 11:03AM EDT | 100.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 271.09% |
| AXP230602P00105000 | 2023-05-05 11:51AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 14 | 187.50% |
| AXP230602P00110000 | 2023-05-17 3:41PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| AXP230602P00115000 | 2023-05-12 11:27AM EDT | 115.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 153.13% |
| AXP230602P00120000 | 2023-05-19 9:31AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 46 | 137.50% |
| AXP230602P00125000 | 2023-05-22 11:30AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 35 | 118.75% |
| AXP230602P00130000 | 2023-05-26 9:54AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 103.13% |
| AXP230602P00132000 | 2023-05-25 11:29AM EDT | 132.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 11 | 106.25% |
| AXP230602P00135000 | 2023-05-31 2:03PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 236 | 96.88% |
| AXP230602P00136000 | 2023-05-26 10:27AM EDT | 136.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 92.19% |
| AXP230602P00137000 | 2023-06-01 11:01AM EDT | 137.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 5 | 89.06% |
| AXP230602P00138000 | 2023-05-30 2:51PM EDT | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 323 | 78.13% |
| AXP230602P00139000 | 2023-05-26 9:38AM EDT | 139.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 82.81% |
| AXP230602P00140000 | 2023-06-01 10:42AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 468 | 79.69% |
| AXP230602P00141000 | 2023-05-30 3:02PM EDT | 141.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 43 | 78.13% |
| AXP230602P00142000 | 2023-05-31 3:04PM EDT | 142.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 218 | 296 | 72.66% |
| AXP230602P00143000 | 2023-06-01 12:00PM EDT | 143.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 7 | 160 | 68.75% |
| AXP230602P00144000 | 2023-05-31 2:03PM EDT | 144.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 65.63% |
| AXP230602P00145000 | 2023-06-01 12:08PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 292 | 59.38% |
| AXP230602P00146000 | 2023-05-31 2:03PM EDT | 146.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 204 | 59.38% |
| AXP230602P00147000 | 2023-06-01 9:31AM EDT | 147.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 309 | 57.81% |
| AXP230602P00148000 | 2023-05-31 1:39PM EDT | 148.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 542 | 52.34% |
| AXP230602P00149000 | 2023-06-01 12:04PM EDT | 149.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 4 | 102 | 50.78% |
| AXP230602P00150000 | 2023-06-01 12:04PM EDT | 150.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 33 | 500 | 51.95% |
| AXP230602P00152500 | 2023-06-01 10:25AM EDT | 152.50 | 0.06 | 0.02 | 0.03 | -0.03 | -33.33% | 4 | 673 | 41.02% |
| AXP230602P00155000 | 2023-06-01 12:54PM EDT | 155.00 | 0.04 | 0.04 | 0.05 | -0.26 | -86.67% | 401 | 605 | 34.77% |
| AXP230602P00157500 | 2023-06-01 12:32PM EDT | 157.50 | 0.12 | 0.08 | 0.11 | -0.69 | -85.19% | 669 | 276 | 29.40% |
| AXP230602P00160000 | 2023-06-01 12:56PM EDT | 160.00 | 0.33 | 0.31 | 0.36 | -1.71 | -83.82% | 45 | 85 | 26.37% |
| AXP230602P00162500 | 2023-06-01 12:35PM EDT | 162.50 | 1.01 | 1.03 | 1.15 | -4.14 | -80.39% | 123 | 3 | 25.05% |
| AXP230602P00165000 | 2023-05-30 11:54AM EDT | 165.00 | 7.53 | 2.57 | 2.72 | 0.00 | - | 2 | 3 | 23.68% |
| AXP230602P00170000 | 2023-04-20 3:13PM EDT | 170.00 | 9.05 | 16.70 | 17.55 | 0.00 | - | - | 0 | 267.14% |
© 2023 Yahoo. All rights reserved.