NYSE - Nasdaq Real Time Price • USD
American Express Company (AXP)
As of 10:49 AM EDT. Market Open.
| 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 | 89.40 | 92.55 | 0.00 | 0.00% | 1 | 1 | 421.39% |
| AXP240426C00180000 | 3/25/2024 4:31 PM | 180 | 46.98 | 58.05 | 60.90 | 0.00 | 0.00% | 5 | 5 | 330.22% |
| AXP240426C00185000 | 4/18/2024 3:45 PM | 185 | 36.09 | 49.30 | 52.60 | 0.00 | 0.00% | 4 | 5 | 242.48% |
| AXP240426C00190000 | 4/19/2024 5:07 PM | 190 | 38.99 | 44.30 | 47.65 | 0.00 | 0.00% | 5 | 9 | 223.58% |
| AXP240426C00192500 | 4/18/2024 5:45 PM | 192.5 | 27.20 | 42.25 | 45.15 | 0.00 | 0.00% | - | 6 | 125.78% |
| AXP240426C00195000 | 4/18/2024 5:40 PM | 195 | 24.80 | 39.25 | 42.65 | 0.00 | 0.00% | 6 | 8 | 202.93% |
| AXP240426C00197500 | 4/19/2024 4:48 PM | 197.5 | 31.00 | 36.75 | 40.05 | 0.00 | 0.00% | 1 | 6 | 189.16% |
| AXP240426C00200000 | 4/25/2024 1:39 PM | 200 | 36.17 | 34.20 | 37.55 | -1.32 | -3.52% | 1 | 56 | 179.10% |
| AXP240426C00202500 | 4/18/2024 5:43 PM | 202.5 | 17.85 | 31.75 | 34.90 | 0.00 | 0.00% | - | 10 | 163.97% |
| AXP240426C00205000 | 4/18/2024 5:29 PM | 205 | 16.25 | 29.20 | 32.65 | 0.00 | 0.00% | 6 | 9 | 162.11% |
| AXP240426C00207500 | 4/19/2024 7:48 PM | 207.5 | 23.46 | 27.05 | 29.00 | 0.00 | 0.00% | 5 | 15 | 108.20% |
| AXP240426C00210000 | 4/22/2024 4:33 PM | 210 | 22.32 | 24.25 | 27.55 | 0.00 | 0.00% | 7 | 44 | 138.87% |
| AXP240426C00212500 | 4/19/2024 7:51 PM | 212.5 | 16.80 | 22.95 | 25.35 | 0.00 | 0.00% | 14 | 42 | 98.83% |
| AXP240426C00215000 | 4/24/2024 5:52 PM | 215 | 25.40 | 19.50 | 22.35 | 0.00 | 0.00% | 43 | 204 | 113.18% |
| AXP240426C00217500 | 4/24/2024 7:18 PM | 217.5 | 21.51 | 18.35 | 19.75 | 0.00 | 0.00% | 12 | 317 | 77.69% |
| AXP240426C00220000 | 4/24/2024 3:30 PM | 220 | 19.25 | 16.10 | 17.15 | 0.00 | 0.00% | 2 | 296 | 72.02% |
| AXP240426C00222500 | 4/24/2024 7:46 PM | 222.5 | 16.75 | 13.50 | 14.70 | 0.00 | 0.00% | 2 | 85 | 62.45% |
| AXP240426C00225000 | 4/24/2024 7:52 PM | 225 | 13.80 | 9.20 | 12.40 | 0.00 | 0.00% | 63 | 328 | 73.63% |
| AXP240426C00227500 | 4/24/2024 4:44 PM | 227.5 | 11.50 | 6.80 | 9.45 | 0.00 | 0.00% | 52 | 322 | 53.27% |
| AXP240426C00230000 | 4/25/2024 1:33 PM | 230 | 6.86 | 5.95 | 6.65 | -2.94 | -30.00% | 79 | 477 | 36.33% |
| AXP240426C00232500 | 4/25/2024 2:04 PM | 232.5 | 3.50 | 3.85 | 4.50 | -3.04 | -46.48% | 58 | 349 | 32.62% |
| AXP240426C00235000 | 4/25/2024 2:32 PM | 235 | 2.17 | 2.09 | 2.21 | -2.53 | -53.83% | 79 | 604 | 23.00% |
| AXP240426C00237500 | 4/25/2024 2:32 PM | 237.5 | 0.85 | 0.87 | 0.93 | -1.79 | -67.80% | 182 | 573 | 21.88% |
| AXP240426C00240000 | 4/25/2024 2:25 PM | 240 | 0.26 | 0.26 | 0.30 | -0.98 | -79.03% | 152 | 798 | 21.53% |
| AXP240426C00242500 | 4/25/2024 2:32 PM | 242.5 | 0.07 | 0.06 | 0.09 | -0.38 | -84.44% | 300 | 805 | 22.46% |
| AXP240426C00245000 | 4/25/2024 2:34 PM | 245 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 270 | 516 | 25.20% |
| AXP240426C00247500 | 4/24/2024 7:55 PM | 247.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 852 | 202 | 29.69% |
| AXP240426C00250000 | 4/25/2024 2:22 PM | 250 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 32 | 250 | 33.20% |
| AXP240426C00252500 | 4/24/2024 3:48 PM | 252.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 26 | 150 | 40.23% |
| AXP240426C00255000 | 4/24/2024 2:50 PM | 255 | 0.02 | 0.00 | 0.89 | 0.00 | 0.00% | 1 | 41 | 72.46% |
| AXP240426C00257500 | 4/19/2024 1:34 PM | 257.5 | 0.15 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| AXP240426C00260000 | 4/22/2024 6:03 PM | 260 | 0.20 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 7 | 50.78% |
| AXP240426C00265000 | 4/24/2024 5:01 PM | 265 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 12 | 101.27% |
| AXP240426C00270000 | 4/24/2024 5:20 PM | 270 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 3 | 34 | 100.10% |
| AXP240426C00280000 | 4/11/2024 6:11 PM | 280 | 0.63 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 129.79% |
| AXP240426C00290000 | 4/11/2024 6:11 PM | 290 | 0.38 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 99.22% |
| 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 | 397.66% |
| AXP240426P00145000 | 4/15/2024 1:30 PM | 145 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 328.52% |
| AXP240426P00170000 | 4/17/2024 7:31 PM | 170 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 6 | 169.53% |
| AXP240426P00172500 | 4/19/2024 6:14 PM | 172.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 18 | 143.75% |
| AXP240426P00175000 | 4/24/2024 5:01 PM | 175 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 39 | 143.75% |
| AXP240426P00177500 | 4/22/2024 1:33 PM | 177.5 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 20 | 27 | 201.95% |
| AXP240426P00180000 | 4/18/2024 7:58 PM | 180 | 0.10 | 0.00 | 0.07 | 0.00 | 0.00% | 7 | 26 | 142.19% |
| AXP240426P00185000 | 4/19/2024 1:57 PM | 185 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 38 | 118.75% |
| AXP240426P00187500 | 4/18/2024 7:59 PM | 187.5 | 0.15 | 0.00 | 0.03 | 0.00 | 0.00% | - | 3 | 112.50% |
| AXP240426P00190000 | 4/23/2024 3:02 PM | 190 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 115 | 106.25% |
| AXP240426P00192500 | 4/19/2024 3:06 PM | 192.5 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 39 | 32 | 108.59% |
| AXP240426P00195000 | 4/25/2024 2:34 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 355 | 84.38% |
| AXP240426P00197500 | 4/23/2024 2:57 PM | 197.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 145 | 139.16% |
| AXP240426P00200000 | 4/25/2024 2:34 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 420 | 75.00% |
| AXP240426P00202500 | 4/19/2024 6:37 PM | 202.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 368 | 308 | 122.85% |
| AXP240426P00205000 | 4/24/2024 6:49 PM | 205 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 875 | 114.84% |
| AXP240426P00207500 | 4/23/2024 7:40 PM | 207.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 383 | 70.31% |
| AXP240426P00210000 | 4/25/2024 1:40 PM | 210 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 707 | 60.94% |
| AXP240426P00212500 | 4/25/2024 1:53 PM | 212.5 | 0.05 | 0.00 | 0.01 | 0.03 | 150.00% | 6 | 412 | 50.00% |
| AXP240426P00215000 | 4/24/2024 7:18 PM | 215 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 811 | 50.00% |
| AXP240426P00217500 | 4/24/2024 7:24 PM | 217.5 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 21 | 301 | 48.44% |
| AXP240426P00220000 | 4/25/2024 1:40 PM | 220 | 0.04 | 0.02 | 0.03 | 0.02 | 100.00% | 43 | 871 | 42.19% |
| AXP240426P00222500 | 4/25/2024 1:55 PM | 222.5 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 4 | 362 | 37.89% |
| AXP240426P00225000 | 4/25/2024 2:04 PM | 225 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 31 | 1,211 | 32.81% |
| AXP240426P00227500 | 4/25/2024 2:10 PM | 227.5 | 0.07 | 0.04 | 0.07 | 0.03 | 75.00% | 21 | 378 | 27.93% |
| AXP240426P00230000 | 4/25/2024 2:03 PM | 230 | 0.19 | 0.12 | 0.15 | 0.12 | 171.43% | 398 | 1,459 | 24.90% |
| AXP240426P00232500 | 4/25/2024 2:31 PM | 232.5 | 0.32 | 0.29 | 0.33 | 0.16 | 100.00% | 70 | 413 | 21.49% |
| AXP240426P00235000 | 4/25/2024 2:32 PM | 235 | 0.88 | 0.83 | 0.89 | 0.57 | 183.87% | 617 | 883 | 19.70% |
| AXP240426P00237500 | 4/25/2024 2:32 PM | 237.5 | 2.08 | 2.01 | 2.13 | 1.22 | 141.86% | 186 | 506 | 18.78% |
| AXP240426P00240000 | 4/25/2024 1:39 PM | 240 | 4.11 | 3.85 | 4.35 | 2.35 | 133.52% | 41 | 416 | 24.90% |
| AXP240426P00245000 | 4/23/2024 4:18 PM | 245 | 7.35 | 8.15 | 10.60 | 0.00 | 0.00% | 2 | 1 | 69.31% |
| AXP240426P00260000 | 4/18/2024 3:30 PM | 260 | 39.35 | 22.35 | 24.80 | 0.00 | 0.00% | - | 0 | 102.20% |
Related Tickers
V Visa Inc.
270.86
-1.51%
MA Mastercard Incorporated
457.41
-1.10%
PYPL PayPal Holdings, Inc.
63.14
-2.63%
SOFI SoFi Technologies, Inc.
7.41
-2.50%
ALLY Ally Financial Inc.
38.59
-2.94%
DFS Discover Financial Services
126.30
-2.11%
COF Capital One Financial Corporation
145.44
-2.30%
UPST Upstart Holdings, Inc.
22.23
-3.85%
SYF Synchrony Financial
43.99
-2.29%
WU The Western Union Company
13.27
-2.35%