NYSE - Delayed Quote • USD
American Express Company (AXP)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 7:59 PM EDT
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% |
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%