Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,818.87 -2,100.96 (-3.34%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00220000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 21.64 | 21.35 | 22.95 | +2.39 | +12.42% | 4 | 1,120 | 51.12% |
| AXP240524C00220000 | 2024-05-09 10:37AM EDT | 2024-05-24 | 19.10 | 21.15 | 24.00 | 0.00 | - | 1 | 45 | 47.85% |
| AXP240531C00220000 | 2024-05-10 11:34AM EDT | 2024-05-31 | 22.21 | 21.20 | 24.35 | +3.11 | +16.28% | 6 | 46 | 41.68% |
| AXP240607C00220000 | 2024-05-07 11:18AM EDT | 2024-06-07 | 17.10 | 21.65 | 25.05 | 0.00 | - | 1 | 3 | 40.26% |
| AXP240621C00220000 | 2024-05-10 12:15PM EDT | 2024-06-21 | 23.33 | 23.20 | 25.30 | +4.33 | +22.79% | 14 | 829 | 34.02% |
| AXP240719C00220000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 24.30 | 24.10 | 26.65 | +1.41 | +6.16% | 4 | 951 | 30.87% |
| AXP240920C00220000 | 2024-05-10 10:52AM EDT | 2024-09-20 | 29.42 | 29.85 | 30.20 | +2.42 | +8.96% | 9 | 431 | 30.13% |
| AXP241018C00220000 | 2024-05-10 10:43AM EDT | 2024-10-18 | 30.75 | 30.00 | 33.40 | +4.55 | +17.37% | 55 | 166 | 33.28% |
| AXP241115C00220000 | 2024-05-09 9:58AM EDT | 2024-11-15 | 30.50 | 32.15 | 35.55 | 0.00 | - | 3 | 160 | 34.27% |
| AXP241220C00220000 | 2024-05-09 12:39PM EDT | 2024-12-20 | 32.00 | 35.60 | 36.25 | 0.00 | - | 10 | 136 | 32.54% |
| AXP250117C00220000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 36.48 | 35.05 | 37.90 | +6.75 | +22.70% | 4 | 950 | 33.00% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 38.70 | 39.85 | 42.20 | 0.00 | - | 3 | 32 | 34.87% |
| AXP250620C00220000 | 2024-05-03 1:24PM EDT | 2025-06-20 | 36.70 | 42.55 | 45.05 | 0.00 | - | 4 | 543 | 33.81% |
| AXP260116C00220000 | 2024-05-10 11:21AM EDT | 2026-01-16 | 52.25 | 51.80 | 53.10 | +4.50 | +9.42% | 3 | 103 | 34.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00220000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 25 | 2,959 | 33.99% |
| AXP240524P00220000 | 2024-05-10 10:21AM EDT | 2024-05-24 | 0.18 | 0.09 | 0.14 | -0.01 | -5.26% | 510 | 807 | 26.27% |
| AXP240531P00220000 | 2024-05-10 1:21PM EDT | 2024-05-31 | 0.24 | 0.16 | 0.23 | -0.10 | -29.41% | 63 | 1,106 | 23.49% |
| AXP240607P00220000 | 2024-05-10 1:18PM EDT | 2024-06-07 | 0.37 | 0.24 | 0.35 | -0.11 | -22.92% | 9 | 135 | 22.14% |
| AXP240614P00220000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 0.50 | 0.34 | 0.57 | -0.35 | -41.18% | 6 | 13 | 22.14% |
| AXP240621P00220000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.62 | 0.53 | 0.61 | -0.28 | -31.11% | 72 | 905 | 20.56% |
| AXP240719P00220000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.91 | 1.86 | 2.13 | -0.56 | -22.67% | 29 | 1,277 | 23.15% |
| AXP240920P00220000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 4.07 | 3.90 | 4.10 | -0.73 | -15.21% | 44 | 2,352 | 21.82% |
| AXP241018P00220000 | 2024-05-10 11:53AM EDT | 2024-10-18 | 5.72 | 5.30 | 5.50 | -3.58 | -38.49% | 5 | 1,659 | 22.73% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 2024-11-15 | 10.10 | 6.50 | 6.75 | 0.00 | - | 7 | 103 | 23.26% |
| AXP241220P00220000 | 2024-05-10 2:56PM EDT | 2024-12-20 | 8.00 | 7.60 | 7.80 | -0.80 | -9.09% | 22 | 44 | 23.07% |
| AXP250117P00220000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 8.65 | 8.50 | 8.85 | -1.05 | -10.82% | 17 | 1,158 | 23.33% |
| AXP250321P00220000 | 2024-05-07 2:45PM EDT | 2025-03-21 | 12.45 | 9.90 | 12.90 | 0.00 | - | 1 | 385 | 26.12% |
| AXP250620P00220000 | 2024-05-02 2:19PM EDT | 2025-06-20 | 16.17 | 10.65 | 13.00 | 0.00 | - | 1 | 508 | 23.12% |
| AXP260116P00220000 | 2024-05-07 3:01PM EDT | 2026-01-16 | 19.24 | 16.70 | 19.45 | 0.00 | - | 6 | 92 | 24.56% |
© 2024 Yahoo. All rights reserved.