NYSE - Delayed Quote USD

American Express Company (AXP)

235.64 -1.46 (-0.62%)
At close: April 26 at 4:02 PM EDT
235.98 +0.34 (+0.14%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXP240503C00165000 4/17/2024 4:30 PM 165 53.38 69.00 72.80 0.00 0.00% 1 1 125.98%
AXP240503C00202500 4/26/2024 1:58 PM 202.5 33.82 31.50 35.40 15.17 81.34% 10 1 62.70%
AXP240503C00205000 4/22/2024 1:38 PM 205 24.55 29.35 32.85 0.00 0.00% 3 23 63.33%
AXP240503C00207500 4/17/2024 7:19 PM 207.5 14.15 26.60 30.45 0.00 0.00% - 3 56.69%
AXP240503C00210000 4/19/2024 6:10 PM 210 20.36 24.65 27.95 0.00 0.00% 7 19 59.18%
AXP240503C00212500 4/26/2024 7:56 PM 212.5 23.83 22.80 24.75 -1.60 -6.29% 2 28 53.93%
AXP240503C00215000 4/23/2024 2:41 PM 215 21.64 19.10 22.05 0.00 0.00% 25 193 61.96%
AXP240503C00217500 4/23/2024 5:28 PM 217.5 21.72 16.70 19.75 0.00 0.00% 28 49 59.13%
AXP240503C00220000 4/25/2024 4:22 PM 220 17.96 14.20 17.10 0.00 0.00% 3 137 51.61%
AXP240503C00222500 4/23/2024 2:53 PM 222.5 15.02 12.15 15.55 0.00 0.00% 3 41 56.42%
AXP240503C00225000 4/26/2024 3:49 PM 225 10.90 10.60 11.95 -1.90 -14.84% 21 263 38.50%
AXP240503C00227500 4/26/2024 4:37 PM 227.5 9.62 8.05 9.10 -1.11 -10.34% 4 60 28.81%
AXP240503C00230000 4/26/2024 7:39 PM 230 7.00 5.65 6.90 -1.69 -19.45% 13 474 26.05%
AXP240503C00232500 4/26/2024 5:59 PM 232.5 4.74 4.65 4.90 -1.99 -29.57% 41 150 23.80%
AXP240503C00235000 4/26/2024 7:37 PM 235 3.25 3.10 3.25 -1.75 -35.00% 117 335 22.45%
AXP240503C00237500 4/26/2024 7:57 PM 237.5 1.91 1.88 1.97 -1.09 -36.33% 161 200 21.44%
AXP240503C00240000 4/26/2024 7:58 PM 240 1.08 1.04 1.13 -0.88 -44.90% 185 877 21.19%
AXP240503C00242500 4/26/2024 7:59 PM 242.5 0.55 0.51 0.60 -0.85 -60.71% 249 360 21.07%
AXP240503C00245000 4/26/2024 7:59 PM 245 0.28 0.25 0.30 -0.37 -56.92% 102 290 21.14%
AXP240503C00250000 4/26/2024 7:41 PM 250 0.08 0.06 0.11 -0.14 -63.64% 22 157 23.58%
AXP240503C00255000 4/24/2024 4:01 PM 255 0.13 0.02 0.04 0.00 0.00% 2 117 25.59%
AXP240503C00265000 4/24/2024 7:16 PM 265 0.02 0.00 0.75 0.00 0.00% 2 18 51.61%
AXP240503C00275000 3/26/2024 2:15 PM 275 0.18 0.00 1.00 0.00 0.00% 1 1 67.82%
AXP240503C00280000 4/15/2024 3:13 PM 280 0.07 0.00 0.14 0.00 0.00% 12 17 54.10%
AXP240503C00290000 4/4/2024 4:28 PM 290 0.03 0.00 1.25 0.00 0.00% 1 1 89.40%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXP240503P00135000 3/26/2024 3:27 PM 135 0.01 0.00 1.00 0.00 0.00% 1 1 206.93%
AXP240503P00160000 4/5/2024 4:57 PM 160 0.12 0.00 1.25 0.00 0.00% 1 1 156.74%
AXP240503P00165000 4/19/2024 4:58 PM 165 0.04 0.00 0.75 0.00 0.00% 10 10 133.59%
AXP240503P00170000 4/18/2024 4:01 PM 170 0.10 0.00 0.75 0.00 0.00% 1 1 123.83%
AXP240503P00175000 4/18/2024 7:08 PM 175 0.14 0.00 0.75 0.00 0.00% 2 16 114.36%
AXP240503P00180000 4/19/2024 1:59 PM 180 0.01 0.00 0.74 -0.24 -96.00% 1 2 104.79%
AXP240503P00185000 4/23/2024 3:37 PM 185 0.02 0.00 0.75 0.00 0.00% 1 39 95.95%
AXP240503P00190000 4/24/2024 2:51 PM 190 0.37 0.00 0.75 0.00 0.00% 2 42 87.01%
AXP240503P00192500 4/19/2024 3:00 PM 192.5 0.07 0.01 0.05 0.00 0.00% 3 3 57.42%
AXP240503P00195000 4/26/2024 7:17 PM 195 0.04 0.01 0.48 -0.35 -89.74% 199 61 72.36%
AXP240503P00197500 4/26/2024 7:13 PM 197.5 0.03 0.04 1.30 -0.04 -57.14% 1 167 83.06%
AXP240503P00200000 4/26/2024 7:30 PM 200 0.05 0.04 0.10 -0.05 -50.00% 2,094 273 52.93%
AXP240503P00202500 4/26/2024 7:16 PM 202.5 0.04 0.04 0.06 -0.02 -33.33% 437 127 48.44%
AXP240503P00205000 4/26/2024 7:50 PM 205 0.06 0.05 0.07 -0.01 -14.29% 345 160 45.90%
AXP240503P00207500 4/26/2024 7:30 PM 207.5 0.06 0.06 0.08 -0.01 -14.29% 227 24 43.16%
AXP240503P00210000 4/26/2024 7:49 PM 210 0.08 0.04 0.08 0.01 14.29% 2 530 39.65%
AXP240503P00212500 4/26/2024 3:03 PM 212.5 0.07 0.05 0.10 -0.01 -12.50% 70 49 37.40%
AXP240503P00215000 4/26/2024 5:15 PM 215 0.10 0.08 0.11 0.00 0.00% 16 667 34.38%
AXP240503P00217500 4/26/2024 5:15 PM 217.5 0.11 0.10 0.12 0.00 0.00% 9 117 31.15%
AXP240503P00220000 4/26/2024 6:29 PM 220 0.14 0.14 0.15 0.00 0.00% 28 185 28.52%
AXP240503P00222500 4/26/2024 4:44 PM 222.5 0.19 0.17 0.21 -0.05 -20.83% 112 267 26.42%
AXP240503P00225000 4/26/2024 7:59 PM 225 0.29 0.26 0.31 -0.01 -3.33% 450 956 24.46%
AXP240503P00227500 4/26/2024 7:59 PM 227.5 0.47 0.44 0.51 0.03 6.82% 105 687 23.12%
AXP240503P00230000 4/26/2024 6:45 PM 230 0.82 0.77 0.87 0.08 10.81% 133 476 22.12%
AXP240503P00232500 4/26/2024 7:49 PM 232.5 1.39 1.36 1.44 0.03 2.21% 191 569 21.09%
AXP240503P00235000 4/26/2024 7:56 PM 235 2.32 2.25 2.35 0.14 6.42% 155 724 20.45%
AXP240503P00242500 4/25/2024 1:52 PM 242.5 7.45 6.60 8.40 0.00 0.00% 6 38 30.95%
AXP240503P00255000 4/1/2024 7:55 PM 255 28.09 17.45 20.80 0.00 0.00% - 0 54.88%
AXP240503P00260000 4/18/2024 3:30 PM 260 39.43 22.55 25.35 0.00 0.00% - 0 56.93%

Related Tickers

V Visa Inc.
274.52
-0.23%
 
MA Mastercard Incorporated
462.42
+0.07%
 
PYPL PayPal Holdings, Inc.
65.96
+2.90%
 
SOFI SoFi Technologies, Inc.
7.87
+3.69%
 
COF Capital One Financial Corporation
146.21
+0.16%
 
UPST Upstart Holdings, Inc.
23.46
+2.76%
 
ALLY Ally Financial Inc.
39.30
+0.41%
 
DFS Discover Financial Services
127.70
+1.62%
 
SYF Synchrony Financial
44.67
+0.02%
 
WU The Western Union Company
13.47
+1.35%