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
61,842.12 +2,755.75 (+4.66%) CMC Crypto 200
1,342.03 +65.05 (+5.09%)
American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00240000 | 2024-05-03 2:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 17 | 1,176 | 28.91% |
| AXP240510C00240000 | 2024-05-03 1:45PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.22 | -0.27 | -56.25% | 83 | 395 | 17.43% |
| AXP240517C00240000 | 2024-05-03 1:09PM EDT | 2024-05-17 | 0.75 | 0.77 | 0.82 | -0.45 | -37.50% | 96 | 1,319 | 18.82% |
| AXP240524C00240000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 1.26 | 1.32 | 1.42 | -0.84 | -40.00% | 31 | 245 | 19.28% |
| AXP240531C00240000 | 2024-05-03 1:25PM EDT | 2024-05-31 | 1.74 | 1.81 | 1.93 | -0.88 | -33.59% | 19 | 146 | 19.28% |
| AXP240621C00240000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 3.52 | 3.55 | 3.70 | -0.78 | -18.14% | 95 | 2,113 | 20.64% |
| AXP240719C00240000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 6.45 | 6.35 | 6.55 | -0.70 | -9.79% | 137 | 1,334 | 23.63% |
| AXP240920C00240000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 11.05 | 10.90 | 11.05 | -1.05 | -8.71% | 72 | 803 | 25.59% |
| AXP241018C00240000 | 2024-05-03 1:58PM EDT | 2024-10-18 | 13.15 | 13.00 | 13.20 | -1.05 | -7.39% | 7 | 104 | 26.82% |
| AXP241115C00240000 | 2024-05-03 2:09PM EDT | 2024-11-15 | 15.40 | 15.20 | 15.40 | -3.70 | -19.37% | 97 | 125 | 28.10% |
| AXP241220C00240000 | 2024-05-03 2:03PM EDT | 2024-12-20 | 17.30 | 17.25 | 17.55 | -1.45 | -7.73% | 1 | 174 | 28.82% |
| AXP250117C00240000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 19.90 | 18.55 | 18.85 | 0.00 | - | 2 | 1,415 | 28.89% |
| AXP250321C00240000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 23.45 | 21.95 | 22.25 | 0.00 | - | 13 | 90 | 29.83% |
| AXP250620C00240000 | 2024-05-02 10:32AM EDT | 2025-06-20 | 27.51 | 25.95 | 27.00 | 0.00 | - | 3 | 582 | 31.18% |
| AXP260116C00240000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 35.32 | 34.10 | 34.90 | 0.00 | - | 1 | 7,965 | 31.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00240000 | 2024-05-03 10:03AM EDT | 2024-05-03 | 7.50 | 8.00 | 9.00 | +1.07 | +16.64% | 4 | 277 | 59.47% |
| AXP240510P00240000 | 2024-05-02 11:25AM EDT | 2024-05-10 | 6.95 | 7.75 | 9.05 | 0.00 | - | 2 | 71 | 21.73% |
| AXP240517P00240000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 9.05 | 8.85 | 9.60 | +1.60 | +21.48% | 25 | 366 | 20.57% |
| AXP240524P00240000 | 2024-05-02 12:55PM EDT | 2024-05-24 | 8.90 | 9.20 | 9.75 | 0.00 | - | 1 | 16 | 17.92% |
| AXP240531P00240000 | 2024-05-03 11:22AM EDT | 2024-05-31 | 10.75 | 9.60 | 10.80 | +0.80 | +8.04% | 5 | 1,014 | 20.73% |
| AXP240607P00240000 | 2024-05-03 10:32AM EDT | 2024-06-07 | 11.50 | 8.80 | 11.65 | +2.47 | +27.35% | 1 | 6 | 22.00% |
| AXP240621P00240000 | 2024-05-03 1:50PM EDT | 2024-06-21 | 10.80 | 10.65 | 10.90 | +0.52 | +5.06% | 52 | 1,075 | 16.14% |
| AXP240719P00240000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 13.50 | 12.80 | 13.15 | +0.83 | +6.55% | 31 | 1,127 | 18.80% |
| AXP240920P00240000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 16.70 | 15.60 | 15.90 | +0.85 | +5.36% | 14 | 345 | 19.01% |
| AXP241018P00240000 | 2024-05-03 2:04PM EDT | 2024-10-18 | 17.50 | 17.25 | 17.50 | +0.15 | +0.86% | 1 | 124 | 19.98% |
| AXP241115P00240000 | 2024-05-03 9:51AM EDT | 2024-11-15 | 18.45 | 18.60 | 18.85 | +0.35 | +1.93% | 4 | 71 | 20.53% |
| AXP241220P00240000 | 2024-05-02 1:28PM EDT | 2024-12-20 | 19.70 | 19.70 | 19.95 | 0.00 | - | 1 | 70 | 20.43% |
| AXP250117P00240000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 20.77 | 20.60 | 20.90 | 0.00 | - | 5 | 249 | 20.53% |
| AXP250321P00240000 | 2024-05-01 3:52PM EDT | 2025-03-21 | 22.65 | 22.20 | 22.60 | 0.00 | - | 20 | 77 | 20.39% |
| AXP250620P00240000 | 2024-05-01 10:08AM EDT | 2025-06-20 | 24.50 | 24.45 | 26.25 | 0.00 | - | 1 | 7 | 21.74% |
| AXP260116P00240000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 29.30 | 28.85 | 29.40 | 0.00 | - | 10 | 33 | 20.32% |
© 2024 Yahoo. All rights reserved.