Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,288.14 +22.19 (+0.68%) Nikkei
38,322.65 +248.67 (+0.65%) Hang Seng
18,771.46 +233.65 (+1.26%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,977.23 +1,335.99 (+2.17%) CMC Crypto 200
1,351.74 +51.64 (+3.97%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00200000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 39.34 | 38.05 | 41.00 | +3.26 | +9.04% | 1 | 377 | 69.82% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 38.72 | 37.80 | 41.70 | 0.00 | - | 1 | 3 | 55.96% |
| AXP240531C00200000 | 2024-04-19 3:25PM EDT | 2024-05-31 | 31.17 | 38.05 | 41.70 | 0.00 | - | 6 | 5 | 67.25% |
| AXP240621C00200000 | 2024-05-07 11:12AM EDT | 2024-06-21 | 37.15 | 39.30 | 41.55 | 0.00 | - | 84 | 1,023 | 47.18% |
| AXP240719C00200000 | 2024-05-09 2:26PM EDT | 2024-07-19 | 40.00 | 39.45 | 43.10 | +1.27 | +3.28% | 1 | 466 | 43.47% |
| AXP240920C00200000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 40.50 | 43.55 | 45.45 | 0.00 | - | 3 | 492 | 38.05% |
| AXP241018C00200000 | 2024-05-06 2:24PM EDT | 2024-10-18 | 41.29 | 43.95 | 46.50 | 0.00 | - | 1 | 33 | 37.01% |
| AXP241115C00200000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 47.11 | 46.75 | 47.35 | 0.00 | - | 2 | 87 | 35.92% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 2024-12-20 | 40.00 | 48.30 | 50.00 | 0.00 | - | 1 | 75 | 37.81% |
| AXP250117C00200000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 49.73 | 49.15 | 50.15 | +5.75 | +13.07% | 1 | 1,726 | 35.91% |
| AXP250321C00200000 | 2024-05-07 11:35AM EDT | 2025-03-21 | 48.35 | 51.95 | 54.35 | 0.00 | - | 5 | 74 | 38.22% |
| AXP250620C00200000 | 2024-04-29 10:50AM EDT | 2025-06-20 | 54.40 | 55.60 | 58.50 | 0.00 | - | 25 | 3,386 | 38.79% |
| AXP260116C00200000 | 2024-05-08 3:50PM EDT | 2026-01-16 | 61.27 | 61.15 | 63.60 | 0.00 | - | 4 | 222 | 36.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00200000 | 2024-05-03 2:40PM EDT | 2024-05-10 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 57 | 246.39% |
| AXP240517P00200000 | 2024-05-08 10:43AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 669 | 50.39% |
| AXP240524P00200000 | 2024-05-09 9:33AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.48 | -0.03 | -33.33% | 2 | 17 | 53.25% |
| AXP240531P00200000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.11 | -0.01 | -10.00% | 3 | 23 | 34.18% |
| AXP240607P00200000 | 2024-05-09 3:38PM EDT | 2024-06-07 | 0.12 | 0.09 | 0.16 | -0.13 | -52.00% | 1 | 2 | 31.54% |
| AXP240614P00200000 | 2024-05-09 10:01AM EDT | 2024-06-14 | 0.19 | 0.11 | 0.26 | -0.25 | -56.82% | 1 | 1 | 30.66% |
| AXP240621P00200000 | 2024-05-09 11:22AM EDT | 2024-06-21 | 0.24 | 0.19 | 0.27 | -0.03 | -11.11% | 27 | 974 | 28.22% |
| AXP240719P00200000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 0.70 | 0.64 | 0.71 | -0.20 | -22.22% | 30 | 523 | 26.59% |
| AXP240920P00200000 | 2024-05-09 10:35AM EDT | 2024-09-20 | 1.82 | 1.69 | 1.79 | -0.34 | -15.74% | 4 | 305 | 24.45% |
| AXP241018P00200000 | 2024-05-09 10:31AM EDT | 2024-10-18 | 2.72 | 2.52 | 2.62 | -0.73 | -21.16% | 2 | 280 | 24.98% |
| AXP241115P00200000 | 2024-04-29 11:17AM EDT | 2024-11-15 | 4.65 | 3.40 | 3.60 | 0.00 | - | 1 | 929 | 25.68% |
| AXP241220P00200000 | 2024-05-03 2:01PM EDT | 2024-12-20 | 5.60 | 4.05 | 4.40 | 0.00 | - | 2 | 113 | 25.41% |
| AXP250117P00200000 | 2024-05-09 3:15PM EDT | 2025-01-17 | 5.05 | 4.85 | 5.15 | -0.50 | -9.01% | 4 | 909 | 25.48% |
| AXP250321P00200000 | 2024-05-01 3:59PM EDT | 2025-03-21 | 8.15 | 5.95 | 6.45 | 0.00 | - | 6 | 74 | 25.03% |
| AXP250620P00200000 | 2024-05-09 2:11PM EDT | 2025-06-20 | 8.48 | 8.00 | 8.50 | -0.62 | -6.81% | 40 | 650 | 24.96% |
| AXP260116P00200000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 12.95 | 11.50 | 12.50 | 0.00 | - | 3 | 381 | 24.59% |
© 2024 Yahoo. All rights reserved.