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
61,850.52 +2,480.76 (+4.18%) CMC Crypto 200
1,341.70 +64.72 (+5.07%)
American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00250000 | 2024-05-03 12:29PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 340 | 59.38% |
| AXP240510C00250000 | 2024-05-02 1:15PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1 | 190 | 25.10% |
| AXP240517C00250000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.12 | -0.10 | -52.63% | 17 | 736 | 20.46% |
| AXP240524C00250000 | 2024-05-03 1:22PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.26 | -0.19 | -48.72% | 16 | 74 | 19.56% |
| AXP240531C00250000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 0.39 | 0.35 | 0.42 | -0.18 | -31.58% | 2 | 69 | 18.93% |
| AXP240621C00250000 | 2024-05-03 1:46PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.32 | -0.48 | -27.75% | 167 | 1,466 | 19.82% |
| AXP240719C00250000 | 2024-05-03 1:30PM EDT | 2024-07-19 | 3.30 | 3.30 | 3.45 | -0.75 | -18.52% | 35 | 3,586 | 22.91% |
| AXP240920C00250000 | 2024-05-03 1:40PM EDT | 2024-09-20 | 7.20 | 7.10 | 7.30 | -0.85 | -10.56% | 19 | 1,432 | 24.81% |
| AXP241018C00250000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 9.15 | 9.10 | 9.30 | -0.85 | -8.50% | 2 | 1,105 | 26.09% |
| AXP241115C00250000 | 2024-05-03 12:52PM EDT | 2024-11-15 | 11.20 | 11.15 | 11.40 | -1.33 | -10.61% | 12 | 120 | 27.41% |
| AXP241220C00250000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 14.80 | 13.05 | 13.25 | 0.00 | - | 9 | 503 | 27.86% |
| AXP250117C00250000 | 2024-05-03 10:01AM EDT | 2025-01-17 | 15.00 | 14.30 | 14.60 | -0.51 | -3.29% | 1 | 2,773 | 28.10% |
| AXP250321C00250000 | 2024-05-03 1:06PM EDT | 2025-03-21 | 17.70 | 17.35 | 17.80 | -1.65 | -8.53% | 12 | 93 | 28.95% |
| AXP250620C00250000 | 2024-04-30 11:47AM EDT | 2025-06-20 | 25.45 | 21.45 | 21.95 | 0.00 | - | 5 | 293 | 29.82% |
| AXP260116C00250000 | 2024-05-03 10:36AM EDT | 2026-01-16 | 29.20 | 29.55 | 30.20 | -2.80 | -8.75% | 1 | 247 | 31.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 14.00 | 18.25 | 20.10 | 0.00 | - | - | 0 | 108.59% |
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 2024-05-10 | 10.82 | 18.25 | 19.30 | 0.00 | - | - | 0 | 40.53% |
| AXP240517P00250000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 19.10 | 17.70 | 20.05 | +0.90 | +4.95% | 3 | 4 | 37.07% |
| AXP240531P00250000 | 2024-04-22 9:39AM EDT | 2024-05-31 | 20.90 | 17.75 | 20.70 | 0.00 | - | 1 | 0 | 30.49% |
| AXP240621P00250000 | 2024-04-30 12:34PM EDT | 2024-06-21 | 15.40 | 18.25 | 20.30 | 0.00 | - | 5 | 17 | 21.48% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 15.75 | 20.00 | 20.75 | 0.00 | - | 1 | 5 | 18.77% |
| AXP240920P00250000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 19.44 | 22.05 | 22.70 | 0.00 | - | 1 | 33 | 18.39% |
| AXP241018P00250000 | 2024-04-25 2:45PM EDT | 2024-10-18 | 21.20 | 23.40 | 23.75 | 0.00 | - | 45 | 60 | 18.78% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 2024-11-15 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 28.77% |
| AXP241220P00250000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 25.15 | 25.55 | 25.95 | 0.00 | - | 12 | 34 | 19.39% |
| AXP250117P00250000 | 2024-05-01 10:40AM EDT | 2025-01-17 | 26.44 | 26.40 | 27.10 | 0.00 | - | 10 | 116 | 19.92% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 26.00 | 27.90 | 28.35 | 0.00 | - | 12 | 17 | 19.40% |
| AXP250620P00250000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 30.14 | 29.95 | 31.00 | 0.00 | - | 54 | 72 | 19.96% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 36.55 | 34.15 | 34.75 | 0.00 | - | 2 | 54 | 19.45% |
© 2024 Yahoo. All rights reserved.