Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,074.66 +3,466.52 (+5.82%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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 | 2024-05-03 11:09AM EDT | 2024-05-17 | 30.40 | 29.90 | 33.25 | -6.82 | -18.32% | 2 | 382 | 52.20% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 38.72 | 29.95 | 33.25 | 0.00 | - | 1 | 3 | 59.03% |
| AXP240531C00200000 | 2024-04-19 3:25PM EDT | 2024-05-31 | 31.17 | 30.00 | 33.70 | 0.00 | - | 6 | 5 | 54.20% |
| AXP240621C00200000 | 2024-05-01 11:57AM EDT | 2024-06-21 | 34.50 | 31.60 | 33.80 | 0.00 | - | 25 | 1,023 | 41.47% |
| AXP240719C00200000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 33.90 | 32.30 | 35.75 | -1.50 | -4.24% | 4 | 487 | 40.23% |
| AXP240920C00200000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 40.50 | 36.10 | 37.40 | 0.00 | - | 3 | 492 | 33.89% |
| AXP241018C00200000 | 2024-04-15 11:34AM EDT | 2024-10-18 | 31.80 | 37.25 | 39.45 | 0.00 | - | 1 | 32 | 35.29% |
| AXP241115C00200000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 47.11 | 38.35 | 40.30 | 0.00 | - | 2 | 87 | 34.28% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 2024-12-20 | 40.00 | 41.50 | 43.90 | 0.00 | - | 1 | 75 | 37.69% |
| AXP250117C00200000 | 2024-05-02 3:12PM EDT | 2025-01-17 | 44.80 | 41.80 | 44.55 | 0.00 | - | 16 | 1,725 | 36.61% |
| AXP250321C00200000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 48.55 | 45.50 | 48.50 | 0.00 | - | 40 | 69 | 38.28% |
| AXP250620C00200000 | 2024-04-29 10:50AM EDT | 2025-06-20 | 54.40 | 49.15 | 50.15 | 0.00 | - | 25 | 3,386 | 35.79% |
| AXP260116C00200000 | 2024-05-01 3:11PM EDT | 2026-01-16 | 60.24 | 54.65 | 57.05 | 0.00 | - | 4 | 220 | 35.81% |
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 | 1.76 | -0.01 | -33.33% | 1 | 57 | 75.49% |
| AXP240517P00200000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 10 | 672 | 35.55% |
| AXP240524P00200000 | 2024-05-02 10:49AM EDT | 2024-05-24 | 0.15 | 0.11 | 0.18 | 0.00 | - | 1 | 17 | 31.45% |
| AXP240531P00200000 | 2024-04-29 3:37PM EDT | 2024-05-31 | 0.21 | 0.16 | 0.23 | 0.00 | - | 1 | 24 | 28.42% |
| AXP240621P00200000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.53 | -0.01 | -2.00% | 28 | 951 | 25.33% |
| AXP240719P00200000 | 2024-05-03 1:48PM EDT | 2024-07-19 | 1.24 | 1.07 | 1.58 | -0.07 | -5.34% | 7 | 508 | 26.71% |
| AXP240920P00200000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 2.91 | 2.72 | 2.84 | +0.10 | +3.56% | 5 | 300 | 23.98% |
| AXP241018P00200000 | 2024-04-30 10:02AM EDT | 2024-10-18 | 3.50 | 3.75 | 3.90 | 0.00 | - | 10 | 280 | 24.65% |
| AXP241115P00200000 | 2024-04-29 11:17AM EDT | 2024-11-15 | 4.65 | 4.75 | 5.00 | 0.00 | - | 1 | 929 | 25.27% |
| AXP241220P00200000 | 2024-05-03 2:01PM EDT | 2024-12-20 | 5.60 | 5.50 | 6.00 | -0.25 | -4.27% | 2 | 112 | 25.22% |
| AXP250117P00200000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 6.55 | 6.45 | 6.75 | -0.05 | -0.76% | 226 | 811 | 25.15% |
| AXP250321P00200000 | 2024-05-01 3:59PM EDT | 2025-03-21 | 8.15 | 7.70 | 8.90 | 0.00 | - | 6 | 74 | 25.83% |
| AXP250620P00200000 | 2024-04-29 3:09PM EDT | 2025-06-20 | 9.13 | 7.75 | 10.40 | 0.00 | - | 1 | 650 | 24.76% |
| AXP260116P00200000 | 2024-05-01 2:59PM EDT | 2026-01-16 | 13.45 | 13.35 | 14.15 | 0.00 | - | 1 | 381 | 24.00% |
© 2024 Yahoo. All rights reserved.