NYSE - Delayed Quote • USD
American Express Company (AXP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:58 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 | 425.20% |
| AXP240426C00185000 | 4/25/2024 4:35 PM | 185 | 52.30 | 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 | 4/25/2024 1:39 PM | 200 | 36.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/25/2024 5:50 PM | 210 | 27.63 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 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 | 4/25/2024 4:22 PM | 220 | 17.59 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AXP240426C00222500 | 4/25/2024 5:44 PM | 222.5 | 15.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AXP240426C00225000 | 4/25/2024 7:49 PM | 225 | 11.93 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AXP240426C00227500 | 4/25/2024 7:01 PM | 227.5 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| AXP240426C00230000 | 4/25/2024 7:49 PM | 230 | 7.07 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| AXP240426C00232500 | 4/25/2024 7:50 PM | 232.5 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 0.00% |
| AXP240426C00235000 | 4/25/2024 7:49 PM | 235 | 2.58 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 0 | 0.00% |
| AXP240426C00237500 | 4/25/2024 7:54 PM | 237.5 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 542 | 0 | 0.78% |
| AXP240426C00240000 | 4/25/2024 7:44 PM | 240 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 376 | 0 | 6.25% |
| AXP240426C00242500 | 4/25/2024 7:53 PM | 242.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 631 | 0 | 12.50% |
| AXP240426C00245000 | 4/25/2024 7:59 PM | 245 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 322 | 0 | 12.50% |
| AXP240426C00247500 | 4/25/2024 7:53 PM | 247.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| AXP240426C00250000 | 4/25/2024 3:24 PM | 250 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 25.00% |
| AXP240426C00252500 | 4/24/2024 3:48 PM | 252.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
| 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 | 50.00% |
| AXP240426C00265000 | 4/24/2024 5:01 PM | 265 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| AXP240426C00270000 | 4/24/2024 5:20 PM | 270 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| 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 | 565.63% |
| 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 | 4/25/2024 2:34 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| AXP240426P00197500 | 4/25/2024 6:26 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AXP240426P00200000 | 4/25/2024 6:26 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 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 | 4/25/2024 5:01 PM | 210 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AXP240426P00212500 | 4/25/2024 1:53 PM | 212.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| AXP240426P00215000 | 4/24/2024 7:18 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| AXP240426P00217500 | 4/25/2024 2:00 PM | 217.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| AXP240426P00220000 | 4/25/2024 5:14 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 25.00% |
| AXP240426P00222500 | 4/25/2024 7:46 PM | 222.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| AXP240426P00225000 | 4/25/2024 7:44 PM | 225 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 25.00% |
| AXP240426P00227500 | 4/25/2024 5:44 PM | 227.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 25.00% |
| AXP240426P00230000 | 4/25/2024 7:49 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,128 | 0 | 12.50% |
| AXP240426P00232500 | 4/25/2024 7:59 PM | 232.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 209 | 0 | 12.50% |
| AXP240426P00235000 | 4/25/2024 7:59 PM | 235 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1,004 | 0 | 6.25% |
| AXP240426P00237500 | 4/25/2024 7:59 PM | 237.5 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 559 | 0 | 0.00% |
| AXP240426P00240000 | 4/25/2024 7:43 PM | 240 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 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.
275.16
+0.05%
MA Mastercard Incorporated
462.11
-0.08%
PYPL PayPal Holdings, Inc.
64.10
-1.14%
SOFI SoFi Technologies, Inc.
7.59
-0.13%
ALLY Ally Financial Inc.
39.14
-1.56%
DFS Discover Financial Services
125.67
-2.60%
COF Capital One Financial Corporation
145.97
-1.95%
UPST Upstart Holdings, Inc.
22.83
-1.25%
SYF Synchrony Financial
44.66
-0.80%
WU The Western Union Company
13.29
-2.21%