Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,293.02 -166.39 (-0.25%) CMC Crypto 200
1,426.45 +11.69 (+0.83%)
American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00145000 | 2024-04-04 11:47AM EDT | 145.00 | 82.63 | 91.65 | 96.00 | 0.00 | - | 1 | 1 | 327.54% |
| AXP240426C00180000 | 2024-03-25 12:31PM EDT | 180.00 | 46.98 | 56.70 | 61.00 | 0.00 | - | 5 | 5 | 207.91% |
| AXP240426C00185000 | 2024-04-18 11:45AM EDT | 185.00 | 36.09 | 52.00 | 56.50 | 0.00 | - | 4 | 5 | 127.05% |
| AXP240426C00190000 | 2024-04-19 1:07PM EDT | 190.00 | 38.99 | 46.70 | 51.00 | 0.00 | - | 5 | 9 | 176.90% |
| AXP240426C00192500 | 2024-04-18 1:45PM EDT | 192.50 | 27.20 | 44.25 | 49.00 | 0.00 | - | - | 6 | 100.39% |
| AXP240426C00195000 | 2024-04-18 1:40PM EDT | 195.00 | 24.80 | 42.00 | 46.00 | 0.00 | - | 6 | 8 | 78.91% |
| AXP240426C00197500 | 2024-04-19 12:48PM EDT | 197.50 | 31.00 | 39.55 | 43.15 | 0.00 | - | 1 | 6 | 146.05% |
| AXP240426C00200000 | 2024-04-19 3:25PM EDT | 200.00 | 37.49 | 37.00 | 41.00 | +7.79 | +26.23% | 26 | 56 | 69.92% |
| AXP240426C00202500 | 2024-04-18 1:43PM EDT | 202.50 | 17.85 | 34.60 | 38.30 | 0.00 | - | - | 10 | 134.86% |
| AXP240426C00205000 | 2024-04-18 1:29PM EDT | 205.00 | 16.25 | 32.00 | 36.00 | 0.00 | - | 6 | 9 | 61.33% |
| AXP240426C00207500 | 2024-04-19 3:48PM EDT | 207.50 | 23.46 | 29.55 | 33.25 | 0.00 | - | 5 | 15 | 119.19% |
| AXP240426C00210000 | 2024-04-22 12:33PM EDT | 210.00 | 22.32 | 27.00 | 30.85 | 0.00 | - | 7 | 44 | 113.87% |
| AXP240426C00212500 | 2024-04-19 3:51PM EDT | 212.50 | 16.80 | 24.55 | 28.25 | 0.00 | - | 14 | 42 | 104.64% |
| AXP240426C00215000 | 2024-04-23 2:09PM EDT | 215.00 | 23.65 | 22.40 | 25.20 | +3.98 | +20.23% | 3 | 216 | 86.67% |
| AXP240426C00217500 | 2024-04-22 10:52AM EDT | 217.50 | 18.50 | 19.50 | 23.80 | +5.50 | +42.31% | 2 | 318 | 50.98% |
| AXP240426C00220000 | 2024-04-23 1:05PM EDT | 220.00 | 18.95 | 17.00 | 21.00 | +7.05 | +59.24% | 7 | 299 | 86.57% |
| AXP240426C00222500 | 2024-04-22 3:06PM EDT | 222.50 | 11.62 | 14.55 | 18.30 | 0.00 | - | 22 | 86 | 75.83% |
| AXP240426C00225000 | 2024-04-23 3:50PM EDT | 225.00 | 13.74 | 13.05 | 15.85 | +5.08 | +58.66% | 19 | 382 | 68.90% |
| AXP240426C00227500 | 2024-04-23 3:51PM EDT | 227.50 | 11.03 | 9.85 | 12.90 | +4.13 | +59.86% | 26 | 330 | 54.59% |
| AXP240426C00230000 | 2024-04-23 3:59PM EDT | 230.00 | 9.30 | 7.90 | 9.85 | +5.20 | +126.83% | 71 | 533 | 38.84% |
| AXP240426C00232500 | 2024-04-23 3:47PM EDT | 232.50 | 6.67 | 5.75 | 7.90 | +3.91 | +141.67% | 140 | 356 | 38.97% |
| AXP240426C00235000 | 2024-04-23 3:59PM EDT | 235.00 | 4.80 | 4.00 | 5.05 | +3.18 | +196.30% | 798 | 657 | 26.32% |
| AXP240426C00237500 | 2024-04-23 3:59PM EDT | 237.50 | 2.97 | 2.87 | 3.05 | +2.22 | +296.00% | 972 | 498 | 22.56% |
| AXP240426C00240000 | 2024-04-23 3:58PM EDT | 240.00 | 1.44 | 1.57 | 1.65 | +1.05 | +269.23% | 1,632 | 591 | 21.29% |
| AXP240426C00242500 | 2024-04-23 3:58PM EDT | 242.50 | 0.66 | 0.72 | 0.81 | +0.49 | +288.24% | 544 | 397 | 21.17% |
| AXP240426C00245000 | 2024-04-23 3:55PM EDT | 245.00 | 0.27 | 0.26 | 0.35 | +0.18 | +200.00% | 648 | 354 | 21.19% |
| AXP240426C00247500 | 2024-04-23 3:59PM EDT | 247.50 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 74 | 64 | 21.83% |
| AXP240426C00250000 | 2024-04-23 3:58PM EDT | 250.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 75 | 240 | 22.46% |
| AXP240426C00252500 | 2024-04-23 1:23PM EDT | 252.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 18 | 118 | 26.56% |
| AXP240426C00255000 | 2024-04-22 11:54AM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 41 | 28.71% |
| AXP240426C00257500 | 2024-04-19 9:34AM EDT | 257.50 | 0.15 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 51.61% |
| AXP240426C00260000 | 2024-04-22 2:03PM EDT | 260.00 | 0.20 | 0.00 | 1.22 | 0.00 | - | 1 | 7 | 59.08% |
| AXP240426C00265000 | 2024-04-18 1:03PM EDT | 265.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 10 | 12 | 69.39% |
| AXP240426C00270000 | 2024-04-18 10:45AM EDT | 270.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 70.22% |
| AXP240426C00280000 | 2024-04-11 2:11PM EDT | 280.00 | 0.63 | 0.00 | 1.26 | 0.00 | - | - | 1 | 95.80% |
| AXP240426C00290000 | 2024-04-11 2:11PM EDT | 290.00 | 0.38 | 0.00 | 1.22 | 0.00 | - | - | 1 | 111.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00115000 | 2024-03-13 12:26PM EDT | 115.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | - | 3 | 285.16% |
| AXP240426P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 246.09% |
| AXP240426P00170000 | 2024-04-17 3:31PM EDT | 170.00 | 0.07 | 0.00 | 1.22 | 0.00 | - | 1 | 6 | 184.67% |
| AXP240426P00172500 | 2024-04-19 2:14PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 18 | 104.69% |
| AXP240426P00175000 | 2024-04-22 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 47 | 104.69% |
| AXP240426P00177500 | 2024-04-22 9:33AM EDT | 177.50 | 0.01 | 0.00 | 1.22 | 0.00 | - | 20 | 27 | 164.75% |
| AXP240426P00180000 | 2024-04-18 3:58PM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 108.98% |
| AXP240426P00185000 | 2024-04-19 9:57AM EDT | 185.00 | 0.04 | 0.00 | 1.22 | 0.00 | - | 3 | 38 | 145.31% |
| AXP240426P00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.15 | 0.00 | 1.85 | 0.00 | - | - | 3 | 151.76% |
| AXP240426P00190000 | 2024-04-23 11:02AM EDT | 190.00 | 0.02 | 0.00 | 2.09 | +0.01 | +100.00% | 1 | 116 | 149.12% |
| AXP240426P00192500 | 2024-04-19 11:06AM EDT | 192.50 | 0.04 | 0.00 | 1.22 | 0.00 | - | 39 | 32 | 126.47% |
| AXP240426P00195000 | 2024-04-22 1:32PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 64.06% |
| AXP240426P00197500 | 2024-04-23 10:57AM EDT | 197.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 145 | 114.94% |
| AXP240426P00200000 | 2024-04-23 10:05AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 421 | 56.25% |
| AXP240426P00202500 | 2024-04-19 2:37PM EDT | 202.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 368 | 308 | 53.13% |
| AXP240426P00205000 | 2024-04-23 12:56PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 22 | 887 | 54.69% |
| AXP240426P00207500 | 2024-04-23 3:30PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 4 | 382 | 53.91% |
| AXP240426P00210000 | 2024-04-23 2:26PM EDT | 210.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 7 | 706 | 62.31% |
| AXP240426P00212500 | 2024-04-23 10:59AM EDT | 212.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 412 | 49.81% |
| AXP240426P00215000 | 2024-04-23 3:24PM EDT | 215.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 50 | 843 | 42.58% |
| AXP240426P00217500 | 2024-04-23 3:24PM EDT | 217.50 | 0.11 | 0.00 | 0.48 | +0.04 | +57.14% | 42 | 323 | 53.32% |
| AXP240426P00220000 | 2024-04-23 2:58PM EDT | 220.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 51 | 890 | 37.70% |
| AXP240426P00222500 | 2024-04-23 2:08PM EDT | 222.50 | 0.03 | 0.02 | 0.07 | -0.15 | -83.33% | 173 | 443 | 34.08% |
| AXP240426P00225000 | 2024-04-23 3:58PM EDT | 225.00 | 0.05 | 0.05 | 0.07 | -0.30 | -85.71% | 279 | 1,327 | 29.49% |
| AXP240426P00227500 | 2024-04-23 3:35PM EDT | 227.50 | 0.07 | 0.04 | 0.11 | -0.53 | -88.33% | 376 | 481 | 27.05% |
| AXP240426P00230000 | 2024-04-23 3:52PM EDT | 230.00 | 0.15 | 0.14 | 0.17 | -1.03 | -87.29% | 2,127 | 609 | 24.17% |
| AXP240426P00232500 | 2024-04-23 3:57PM EDT | 232.50 | 0.32 | 0.25 | 0.34 | -1.81 | -84.98% | 933 | 251 | 22.61% |
| AXP240426P00235000 | 2024-04-23 3:59PM EDT | 235.00 | 0.69 | 0.61 | 0.69 | -2.84 | -80.45% | 2,524 | 141 | 21.24% |
| AXP240426P00237500 | 2024-04-23 3:59PM EDT | 237.50 | 1.36 | 1.29 | 1.39 | -3.44 | -71.67% | 1,007 | 18 | 20.48% |
| AXP240426P00240000 | 2024-04-23 3:59PM EDT | 240.00 | 2.50 | 2.45 | 2.57 | -4.20 | -62.69% | 335 | 30 | 20.07% |
| AXP240426P00245000 | 2024-04-23 12:18PM EDT | 245.00 | 7.35 | 5.70 | 6.90 | -2.90 | -28.29% | 2 | 2 | 29.15% |
| AXP240426P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.35 | 19.30 | 23.50 | 0.00 | - | - | 0 | 52.20% |
© 2024 Yahoo. All rights reserved.