NYSE - Delayed Quote • USD
American Express Company (AXP)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419C00080000 | 10/9/2023 3:00 PM | 80 | 70.60 | 73.85 | 75.45 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| AXP240419C00095000 | 4/3/2024 5:58 PM | 95 | 131.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AXP240419C00100000 | 4/18/2024 1:37 PM | 100 | 118.94 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AXP240419C00105000 | 10/19/2023 6:03 PM | 105 | 48.95 | 58.70 | 60.85 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| AXP240419C00110000 | 4/3/2024 5:58 PM | 110 | 117.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AXP240419C00115000 | 10/16/2023 4:26 PM | 115 | 41.95 | 46.45 | 47.55 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| AXP240419C00120000 | 1/26/2024 3:22 PM | 120 | 84.00 | 93.70 | 97.60 | 0.00 | 0.00% | 1 | 5 | 468.75% |
| AXP240419C00125000 | 10/18/2023 2:32 PM | 125 | 33.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| AXP240419C00130000 | 11/9/2023 6:01 PM | 130 | 28.40 | 39.75 | 41.65 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AXP240419C00135000 | 4/5/2024 1:32 PM | 135 | 83.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AXP240419C00140000 | 4/3/2024 6:15 PM | 140 | 86.15 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| AXP240419C00145000 | 4/3/2024 7:00 PM | 145 | 81.95 | 0.00 | 0.00 | 0.00 | 0.00% | 600 | 0 | 0.00% |
| AXP240419C00150000 | 4/3/2024 7:00 PM | 150 | 77.20 | 0.00 | 0.00 | 0.00 | 0.00% | 600 | 0 | 0.00% |
| AXP240419C00155000 | 4/3/2024 7:00 PM | 155 | 71.95 | 0.00 | 0.00 | 0.00 | 0.00% | 600 | 0 | 0.00% |
| AXP240419C00160000 | 4/4/2024 4:24 PM | 160 | 67.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240419C00165000 | 4/11/2024 4:40 PM | 165 | 52.48 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AXP240419C00170000 | 4/3/2024 7:00 PM | 170 | 57.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4,809 | 0 | 0.00% |
| AXP240419C00175000 | 4/3/2024 5:58 PM | 175 | 51.90 | 0.00 | 0.00 | 0.00 | 0.00% | 506 | 0 | 0.00% |
| AXP240419C00177500 | 4/18/2024 3:45 PM | 177.5 | 43.29 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AXP240419C00180000 | 4/16/2024 3:23 PM | 180 | 37.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AXP240419C00185000 | 4/16/2024 6:20 PM | 185 | 33.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AXP240419C00190000 | 4/18/2024 2:05 PM | 190 | 29.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240419C00195000 | 4/18/2024 6:59 PM | 195 | 23.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AXP240419C00197500 | 4/18/2024 6:43 PM | 197.5 | 21.62 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240419C00200000 | 4/18/2024 7:54 PM | 200 | 18.35 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| AXP240419C00202500 | 4/18/2024 4:19 PM | 202.5 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240419C00205000 | 4/18/2024 5:55 PM | 205 | 14.97 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AXP240419C00207500 | 4/17/2024 7:17 PM | 207.5 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AXP240419C00210000 | 4/18/2024 7:56 PM | 210 | 10.26 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 0.00% |
| AXP240419C00212500 | 4/18/2024 7:59 PM | 212.5 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 0.00% |
| AXP240419C00215000 | 4/18/2024 7:58 PM | 215 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 0.00% |
| AXP240419C00217500 | 4/18/2024 7:59 PM | 217.5 | 5.54 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 0 | 0.01% |
| AXP240419C00220000 | 4/18/2024 7:59 PM | 220 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 712 | 0 | 6.25% |
| AXP240419C00222500 | 4/18/2024 7:59 PM | 222.5 | 3.14 | 0.00 | 0.00 | 0.00 | 0.00% | 625 | 0 | 12.50% |
| AXP240419C00225000 | 4/18/2024 7:59 PM | 225 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 658 | 0 | 12.50% |
| AXP240419C00227500 | 4/18/2024 7:59 PM | 227.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 663 | 0 | 25.00% |
| AXP240419C00230000 | 4/18/2024 7:59 PM | 230 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1,196 | 0 | 25.00% |
| AXP240419C00232500 | 4/18/2024 7:59 PM | 232.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1,118 | 0 | 25.00% |
| AXP240419C00235000 | 4/18/2024 7:59 PM | 235 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1,574 | 0 | 25.00% |
| AXP240419C00237500 | 4/18/2024 7:59 PM | 237.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 602 | 0 | 50.00% |
| AXP240419C00240000 | 4/18/2024 7:59 PM | 240 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 857 | 0 | 50.00% |
| AXP240419C00242500 | 4/18/2024 7:56 PM | 242.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 251 | 0 | 50.00% |
| AXP240419C00245000 | 4/18/2024 7:59 PM | 245 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 218 | 0 | 50.00% |
| AXP240419C00247500 | 4/18/2024 7:59 PM | 247.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 50.00% |
| AXP240419C00250000 | 4/18/2024 7:59 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 319 | 0 | 50.00% |
| AXP240419C00252500 | 4/18/2024 7:44 PM | 252.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 50.00% |
| AXP240419C00255000 | 4/17/2024 1:47 PM | 255 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AXP240419C00260000 | 4/18/2024 6:39 PM | 260 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 50.00% |
| AXP240419C00265000 | 4/18/2024 7:10 PM | 265 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| AXP240419C00270000 | 4/15/2024 1:50 PM | 270 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AXP240419C00280000 | 4/8/2024 6:47 PM | 280 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419P00075000 | 2/28/2024 7:48 PM | 75 | 0.18 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 23 | 915.63% |
| AXP240419P00080000 | 11/16/2023 6:58 PM | 80 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 902.34% |
| AXP240419P00085000 | 1/26/2024 5:52 PM | 85 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 10 | 803.91% |
| AXP240419P00090000 | 12/18/2023 2:50 PM | 90 | 0.07 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 10 | 723.44% |
| AXP240419P00095000 | 2/15/2024 8:00 PM | 95 | 0.20 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 10 | 823.44% |
| AXP240419P00100000 | 1/11/2024 7:21 PM | 100 | 0.08 | 0.00 | 2.14 | 0.00 | 0.00% | 10 | 26 | 852.93% |
| AXP240419P00105000 | 3/26/2024 2:13 PM | 105 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| AXP240419P00110000 | 2/26/2024 3:14 PM | 110 | 0.11 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 211 | 691.02% |
| AXP240419P00115000 | 2/28/2024 3:16 PM | 115 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 29 | 715.63% |
| AXP240419P00120000 | 3/5/2024 5:12 PM | 120 | 0.03 | 0.00 | 2.13 | 0.00 | 0.00% | 10 | 42 | 673.83% |
| AXP240419P00125000 | 4/8/2024 5:06 PM | 125 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AXP240419P00130000 | 3/28/2024 3:51 PM | 130 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AXP240419P00135000 | 4/15/2024 7:45 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AXP240419P00140000 | 3/21/2024 7:59 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| AXP240419P00145000 | 4/17/2024 7:31 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AXP240419P00150000 | 4/4/2024 4:40 PM | 150 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AXP240419P00155000 | 4/10/2024 1:38 PM | 155 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AXP240419P00160000 | 4/18/2024 6:13 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| AXP240419P00165000 | 4/16/2024 3:24 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| AXP240419P00170000 | 4/18/2024 7:45 PM | 170 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 282 | 0 | 50.00% |
| AXP240419P00172500 | 4/18/2024 7:44 PM | 172.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| AXP240419P00175000 | 4/18/2024 7:50 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AXP240419P00177500 | 4/18/2024 7:10 PM | 177.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AXP240419P00180000 | 4/18/2024 7:59 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| AXP240419P00182500 | 4/18/2024 7:38 PM | 182.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AXP240419P00185000 | 4/18/2024 7:54 PM | 185 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 233 | 0 | 50.00% |
| AXP240419P00187500 | 4/18/2024 7:59 PM | 187.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 565 | 0 | 50.00% |
| AXP240419P00190000 | 4/18/2024 7:59 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 736 | 0 | 50.00% |
| AXP240419P00192500 | 4/18/2024 7:59 PM | 192.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 0 | 50.00% |
| AXP240419P00195000 | 4/18/2024 7:59 PM | 195 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 444 | 0 | 50.00% |
| AXP240419P00197500 | 4/18/2024 7:57 PM | 197.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 359 | 0 | 50.00% |
| AXP240419P00200000 | 4/18/2024 7:59 PM | 200 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2,016 | 0 | 50.00% |
| AXP240419P00202500 | 4/18/2024 7:59 PM | 202.5 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 901 | 0 | 25.00% |
| AXP240419P00205000 | 4/18/2024 7:59 PM | 205 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,487 | 0 | 25.00% |
| AXP240419P00207500 | 4/18/2024 7:59 PM | 207.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 515 | 0 | 25.00% |
| AXP240419P00210000 | 4/18/2024 7:59 PM | 210 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1,950 | 0 | 12.50% |
| AXP240419P00212500 | 4/18/2024 7:59 PM | 212.5 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 390 | 0 | 12.50% |
| AXP240419P00215000 | 4/18/2024 7:59 PM | 215 | 4.29 | 0.00 | 0.00 | 0.00 | 0.00% | 930 | 0 | 6.25% |
| AXP240419P00217500 | 4/18/2024 7:59 PM | 217.5 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 770 | 0 | 0.01% |
| AXP240419P00220000 | 4/18/2024 7:59 PM | 220 | 6.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1,252 | 0 | 0.00% |
| AXP240419P00222500 | 4/18/2024 7:44 PM | 222.5 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| AXP240419P00225000 | 4/18/2024 7:59 PM | 225 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 0.00% |
| AXP240419P00227500 | 4/18/2024 7:17 PM | 227.5 | 11.01 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| AXP240419P00230000 | 4/18/2024 7:57 PM | 230 | 13.63 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 0.00% |
| AXP240419P00232500 | 4/18/2024 4:53 PM | 232.5 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240419P00235000 | 4/18/2024 5:55 PM | 235 | 16.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240419P00237500 | 4/18/2024 6:43 PM | 237.5 | 19.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AXP240419P00240000 | 4/18/2024 7:22 PM | 240 | 21.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AXP240419P00242500 | 4/2/2024 5:45 PM | 242.5 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AXP240419P00245000 | 3/28/2024 3:36 PM | 245 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AXP240419P00247500 | 3/22/2024 6:16 PM | 247.5 | 21.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AXP240419P00250000 | 3/19/2024 6:25 PM | 250 | 29.21 | 30.00 | 34.45 | 0.00 | 0.00% | 1 | 0 | 239.11% |
| AXP240419P00280000 | 3/28/2024 4:06 PM | 280 | 53.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AXP240419P00285000 | 3/28/2024 4:06 PM | 285 | 58.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
V Visa Inc.
271.37
-0.48%
MA Mastercard Incorporated
454.70
-1.19%
DFS Discover Financial Services
124.27
+3.65%
COF Capital One Financial Corporation
141.63
+3.55%
PYPL PayPal Holdings, Inc.
62.10
-1.83%
ALLY Ally Financial Inc.
38.71
+6.73%
SOFI SoFi Technologies, Inc.
7.13
-0.42%
UPST Upstart Holdings, Inc.
22.31
-0.58%
GSY.TO goeasy Ltd.
171.99
-1.05%
SYF Synchrony Financial
40.80
+2.82%