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
63,236.92 +4,019.73 (+6.79%) CMC Crypto 200
1,362.02 +85.04 (+6.66%)
American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00210000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 22.19 | 20.05 | 22.75 | 0.00 | - | 12 | 17 | 133.50% |
| AXP240510C00210000 | 2024-04-25 3:09PM EDT | 2024-05-10 | 28.28 | 19.30 | 23.00 | 0.00 | - | 4 | 42 | 69.80% |
| AXP240517C00210000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 22.02 | 19.60 | 23.35 | -1.05 | -4.55% | 12 | 287 | 53.88% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 20.75 | 20.80 | 23.70 | 0.00 | - | 1 | 3 | 46.81% |
| AXP240531C00210000 | 2024-05-01 12:50PM EDT | 2024-05-31 | 23.76 | 20.35 | 23.95 | 0.00 | - | 1 | 6 | 42.18% |
| AXP240621C00210000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 23.89 | 22.10 | 24.15 | -0.90 | -3.63% | 1 | 2,169 | 32.95% |
| AXP240719C00210000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 24.30 | 23.70 | 26.90 | -2.15 | -8.13% | 2 | 295 | 34.89% |
| AXP240920C00210000 | 2024-05-02 11:00AM EDT | 2024-09-20 | 30.99 | 28.15 | 29.90 | 0.00 | - | 1 | 262 | 32.28% |
| AXP241018C00210000 | 2024-04-30 12:14PM EDT | 2024-10-18 | 36.48 | 30.30 | 31.10 | 0.00 | - | 5 | 109 | 31.71% |
| AXP241115C00210000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 40.70 | 31.45 | 32.80 | 0.00 | - | 1 | 34 | 32.27% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 2024-12-20 | 41.05 | 33.35 | 34.85 | 0.00 | - | 5 | 128 | 32.90% |
| AXP250117C00210000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 35.88 | 34.15 | 37.45 | -3.57 | -9.05% | 1 | 1,270 | 34.83% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 2025-03-21 | 44.47 | 38.35 | 39.20 | 0.00 | - | 1 | 9 | 33.50% |
| AXP250620C00210000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 45.62 | 42.35 | 43.40 | 0.00 | - | 10 | 813 | 34.32% |
| AXP260116C00210000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 51.45 | 48.25 | 51.55 | 0.00 | - | 1 | 300 | 35.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00210000 | 2024-05-02 10:29AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 535 | 71.09% |
| AXP240510P00210000 | 2024-05-03 2:39PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 57 | 373 | 28.32% |
| AXP240517P00210000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 10 | 1,861 | 26.81% |
| AXP240524P00210000 | 2024-05-03 1:08PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.32 | -0.09 | -23.08% | 5 | 77 | 24.32% |
| AXP240531P00210000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 0.50 | 0.37 | 0.46 | 0.00 | - | 17 | 113 | 22.97% |
| AXP240607P00210000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 0.64 | 0.55 | 0.67 | 0.00 | - | 1 | 100 | 22.61% |
| AXP240621P00210000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 1.02 | 0.97 | 1.08 | +0.04 | +4.08% | 149 | 2,554 | 21.91% |
| AXP240719P00210000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 2.44 | 2.37 | 2.59 | -0.01 | -0.41% | 5 | 457 | 23.67% |
| AXP240920P00210000 | 2024-05-03 11:11AM EDT | 2024-09-20 | 4.77 | 4.45 | 4.65 | +0.22 | +4.84% | 26 | 1,059 | 22.65% |
| AXP241018P00210000 | 2024-05-03 3:11PM EDT | 2024-10-18 | 5.80 | 5.80 | 6.00 | 0.00 | - | 2 | 212 | 23.45% |
| AXP241115P00210000 | 2024-04-29 2:54PM EDT | 2024-11-15 | 6.20 | 6.95 | 7.30 | 0.00 | - | 6 | 196 | 24.09% |
| AXP241220P00210000 | 2024-05-03 10:48AM EDT | 2024-12-20 | 8.42 | 7.90 | 8.30 | +0.37 | +4.60% | 7 | 435 | 23.84% |
| AXP250117P00210000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 8.95 | 8.65 | 9.50 | -0.05 | -0.56% | 84 | 782 | 24.34% |
| AXP250321P00210000 | 2024-05-01 2:09PM EDT | 2025-03-21 | 10.55 | 10.35 | 11.55 | 0.00 | - | 9 | 333 | 24.58% |
| AXP250620P00210000 | 2024-05-01 1:05PM EDT | 2025-06-20 | 13.00 | 11.90 | 15.50 | 0.00 | - | 3 | 93 | 26.28% |
| AXP260116P00210000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 15.75 | 15.90 | 17.20 | 0.00 | - | 1 | 174 | 22.99% |
© 2024 Yahoo. All rights reserved.