NYSE - Delayed Quote • USD
American Express Company (AXP)
At close: April 24 at 4:01 PM EDT
After hours: April 24 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00145000 | 4/4/2024 3:47 PM | 145 | 82.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AXP240426C00180000 | 3/25/2024 4:31 PM | 180 | 46.98 | 58.05 | 60.90 | 0.00 | 0.00% | 5 | 5 | 203.13% |
| AXP240426C00185000 | 4/18/2024 3:45 PM | 185 | 36.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AXP240426C00190000 | 4/19/2024 5:07 PM | 190 | 38.99 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AXP240426C00192500 | 4/18/2024 5:45 PM | 192.5 | 27.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AXP240426C00195000 | 4/18/2024 5:40 PM | 195 | 24.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| AXP240426C00197500 | 4/19/2024 4:48 PM | 197.5 | 31.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AXP240426C00200000 | 4/23/2024 4:20 PM | 200 | 37.49 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| AXP240426C00202500 | 4/18/2024 5:43 PM | 202.5 | 17.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AXP240426C00205000 | 4/18/2024 5:29 PM | 205 | 16.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| AXP240426C00207500 | 4/19/2024 7:48 PM | 207.5 | 23.46 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AXP240426C00210000 | 4/22/2024 4:33 PM | 210 | 22.32 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| AXP240426C00212500 | 4/19/2024 7:51 PM | 212.5 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| AXP240426C00215000 | 4/24/2024 5:52 PM | 215 | 25.40 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| AXP240426C00217500 | 4/24/2024 7:18 PM | 217.5 | 21.51 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AXP240426C00220000 | 4/24/2024 3:30 PM | 220 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240426C00222500 | 4/24/2024 7:46 PM | 222.5 | 16.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240426C00225000 | 4/24/2024 7:52 PM | 225 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 0.00% |
| AXP240426C00227500 | 4/24/2024 4:44 PM | 227.5 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| AXP240426C00230000 | 4/24/2024 6:28 PM | 230 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| AXP240426C00232500 | 4/24/2024 7:12 PM | 232.5 | 6.54 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| AXP240426C00235000 | 4/24/2024 7:46 PM | 235 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 0.00% |
| AXP240426C00237500 | 4/24/2024 7:47 PM | 237.5 | 2.64 | 0.00 | 0.00 | 0.00 | 0.00% | 174 | 0 | 0.00% |
| AXP240426C00240000 | 4/24/2024 7:59 PM | 240 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 793 | 0 | 1.56% |
| AXP240426C00242500 | 4/24/2024 7:44 PM | 242.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1,189 | 0 | 6.25% |
| AXP240426C00245000 | 4/24/2024 7:57 PM | 245 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,014 | 0 | 6.25% |
| AXP240426C00247500 | 4/24/2024 7:55 PM | 247.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 852 | 0 | 12.50% |
| AXP240426C00250000 | 4/24/2024 7:07 PM | 250 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 12.50% |
| AXP240426C00252500 | 4/24/2024 3:48 PM | 252.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 12.50% |
| AXP240426C00255000 | 4/24/2024 2:50 PM | 255 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AXP240426C00257500 | 4/19/2024 1:34 PM | 257.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| AXP240426C00260000 | 4/22/2024 6:03 PM | 260 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AXP240426C00265000 | 4/24/2024 5:01 PM | 265 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| AXP240426C00270000 | 4/24/2024 5:20 PM | 270 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| AXP240426C00280000 | 4/11/2024 6:11 PM | 280 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AXP240426C00290000 | 4/11/2024 6:11 PM | 290 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00115000 | 3/13/2024 4:26 PM | 115 | 0.20 | 0.00 | 0.23 | 0.00 | 0.00% | - | 3 | 403.91% |
| AXP240426P00145000 | 4/15/2024 1:30 PM | 145 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AXP240426P00170000 | 4/17/2024 7:31 PM | 170 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AXP240426P00172500 | 4/19/2024 6:14 PM | 172.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| AXP240426P00175000 | 4/24/2024 5:01 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| AXP240426P00177500 | 4/22/2024 1:33 PM | 177.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| AXP240426P00180000 | 4/18/2024 7:58 PM | 180 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| AXP240426P00185000 | 4/19/2024 1:57 PM | 185 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AXP240426P00187500 | 4/18/2024 7:59 PM | 187.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AXP240426P00190000 | 4/23/2024 3:02 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AXP240426P00192500 | 4/19/2024 3:06 PM | 192.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 50.00% |
| AXP240426P00195000 | 4/23/2024 1:30 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AXP240426P00197500 | 4/23/2024 2:57 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AXP240426P00200000 | 4/24/2024 7:30 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AXP240426P00202500 | 4/19/2024 6:37 PM | 202.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 368 | 0 | 50.00% |
| AXP240426P00205000 | 4/24/2024 6:49 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| AXP240426P00207500 | 4/23/2024 7:40 PM | 207.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| AXP240426P00210000 | 4/24/2024 1:33 PM | 210 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AXP240426P00212500 | 4/23/2024 2:59 PM | 212.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| AXP240426P00215000 | 4/24/2024 7:18 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| AXP240426P00217500 | 4/24/2024 7:24 PM | 217.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| AXP240426P00220000 | 4/24/2024 7:42 PM | 220 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| AXP240426P00222500 | 4/24/2024 5:19 PM | 222.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| AXP240426P00225000 | 4/24/2024 7:15 PM | 225 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| AXP240426P00227500 | 4/24/2024 6:47 PM | 227.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 12.50% |
| AXP240426P00230000 | 4/24/2024 7:51 PM | 230 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,093 | 0 | 12.50% |
| AXP240426P00232500 | 4/24/2024 7:56 PM | 232.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 12.50% |
| AXP240426P00235000 | 4/24/2024 7:59 PM | 235 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 681 | 0 | 6.25% |
| AXP240426P00237500 | 4/24/2024 7:59 PM | 237.5 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 534 | 0 | 3.13% |
| AXP240426P00240000 | 4/24/2024 7:51 PM | 240 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 587 | 0 | 0.00% |
| AXP240426P00245000 | 4/23/2024 4:18 PM | 245 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240426P00260000 | 4/18/2024 3:30 PM | 260 | 39.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
V Visa Inc.
275.02
+0.33%
MA Mastercard Incorporated
462.50
-0.07%
PYPL PayPal Holdings, Inc.
64.84
+0.64%
DFS Discover Financial Services
129.02
-0.17%
ALLY Ally Financial Inc.
39.76
+0.13%
SOFI SoFi Technologies, Inc.
7.60
+0.26%
COF Capital One Financial Corporation
148.87
+0.66%
UPST Upstart Holdings, Inc.
23.12
+0.78%
GSY.TO goeasy Ltd.
174.93
-0.09%
WU The Western Union Company
13.59
+1.42%