U.S. markets closed

American Express Company (AXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.26-1.82 (-1.33%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP210305C001000002021-02-12 10:16AM EST100.0029.7833.5537.500.00-5721129.69%
AXP210305C001050002021-02-22 11:34AM EST105.0030.3629.1032.550.00-4040130.47%
AXP210305C001100002021-02-12 12:14PM EST110.0027.8524.1526.900.00-41294.43%
AXP210305C001150002021-02-22 9:49AM EST115.0023.3419.8022.450.00-1167102.83%
AXP210305C001160002021-02-19 2:50PM EST116.0016.4418.5521.400.00-26893.65%
AXP210305C001170002021-02-19 10:37AM EST117.0016.0118.0519.950.00-51890.58%
AXP210305C001180002021-02-19 2:49PM EST118.0014.6017.0519.450.00-62194.34%
AXP210305C001190002021-02-03 2:11PM EST119.005.3515.3018.900.00-102385.74%
AXP210305C001200002021-02-22 9:49AM EST120.0013.3714.5017.600.00-93580.18%
AXP210305C001210002021-02-19 2:50PM EST121.0014.8514.2015.950.00-33776.90%
AXP210305C001220002021-02-24 11:29AM EST122.0015.1712.8015.250.00-119571.44%
AXP210305C001230002021-02-26 11:32AM EST123.0013.6111.9014.00-2.39-14.94%33365.28%
AXP210305C001240002021-02-22 1:27PM EST124.0011.2011.2013.400.00-41070.31%
AXP210305C001250002021-02-24 2:18PM EST125.009.9910.0512.45-2.90-22.50%105564.80%
AXP210305C001260002021-02-23 11:13AM EST126.0010.128.7011.55-1.82-15.24%17757.57%
AXP210305C001270002021-02-24 2:22PM EST127.0010.448.409.800.00-119352.76%
AXP210305C001280002021-02-26 3:46PM EST128.008.687.159.05-3.95-31.27%711567.21%
AXP210305C001290002021-02-24 12:40PM EST129.007.496.407.75-4.61-38.10%311756.74%
AXP210305C001300002021-02-26 3:27PM EST130.006.275.806.75-1.73-21.63%316351.76%
AXP210305C001310002021-02-25 12:28PM EST131.008.055.106.100.00-826852.49%
AXP210305C001320002021-02-26 3:02PM EST132.004.654.205.25-1.92-29.22%648749.34%
AXP210305C001330002021-02-26 10:46AM EST133.004.273.604.55-1.55-26.63%723448.07%
AXP210305C001340002021-02-25 1:50PM EST134.003.852.853.45-1.50-28.04%507440.28%
AXP210305C001350002021-02-26 3:30PM EST135.002.682.492.91-3.07-53.39%6410040.19%
AXP210305C001360002021-02-26 3:47PM EST136.002.732.002.44-0.68-19.94%6320040.28%
AXP210305C001370002021-02-26 3:41PM EST137.001.951.652.02-1.04-34.78%13213640.28%
AXP210305C001380002021-02-26 3:25PM EST138.001.401.171.63-1.21-46.36%1851039.89%
AXP210305C001390002021-02-26 3:10PM EST139.001.150.911.30-0.94-44.98%3757939.62%
AXP210305C001400002021-02-26 3:15PM EST140.000.890.570.98-0.97-52.15%7554338.62%
AXP210305C001410002021-02-26 3:50PM EST141.000.710.540.73-0.52-42.28%7724737.89%
AXP210305C001450002021-02-26 10:25AM EST145.000.270.170.34-0.23-46.00%4673041.70%
AXP210305C001500002021-02-25 2:48PM EST150.000.140.040.12-0.05-26.32%124145.02%
AXP210305C001600002021-02-24 3:13PM EST160.000.030.000.310.00-11569.92%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP210305P000900002021-02-18 2:25PM EST90.000.010.000.110.00-22133.59%
AXP210305P000950002021-01-28 12:13PM EST95.000.500.000.620.00-122152.54%
AXP210305P001000002021-02-22 12:59PM EST100.000.050.000.390.00-1226123.05%
AXP210305P001050002021-02-19 3:45PM EST105.000.050.010.08-0.06-54.55%22485.16%
AXP210305P001080002021-02-22 2:52PM EST108.000.030.000.420.00-1997.07%
AXP210305P001090002021-02-19 9:33AM EST109.000.150.000.470.00-52095.70%
AXP210305P001100002021-02-24 12:04PM EST110.000.100.000.480.00-817692.68%
AXP210305P001110002021-02-26 2:24PM EST111.000.010.000.51-0.04-80.00%33790.33%
AXP210305P001120002021-02-18 9:48AM EST112.000.330.000.540.00-11387.89%
AXP210305P001130002021-02-22 3:58PM EST113.000.050.000.470.00-126282.23%
AXP210305P001140002021-02-25 2:20PM EST114.000.030.000.450.00-115978.22%
AXP210305P001150002021-02-26 9:42AM EST115.000.040.000.320.00-3110270.31%
AXP210305P001160002021-02-22 12:14PM EST116.000.370.000.340.00-59367.97%
AXP210305P001170002021-02-22 1:40PM EST117.000.120.000.120.00-116654.30%
AXP210305P001180002021-02-25 1:44PM EST118.000.090.000.130.00-410452.34%
AXP210305P001190002021-02-22 1:36PM EST119.000.170.010.200.00-61753.52%
AXP210305P001200002021-02-23 3:37PM EST120.000.050.050.18-0.12-70.59%18651.37%
AXP210305P001210002021-02-26 3:18PM EST121.000.100.050.34-0.02-16.67%55553.61%
AXP210305P001220002021-02-24 3:06PM EST122.000.110.090.230.00-86652.25%
AXP210305P001230002021-02-26 11:57AM EST123.000.230.100.19+0.10+76.92%75246.97%
AXP210305P001240002021-02-25 3:42PM EST124.000.270.130.310.00-65949.02%
AXP210305P001250002021-02-26 2:47PM EST125.000.210.180.29-0.03-12.50%2531344.82%
AXP210305P001260002021-02-26 10:01AM EST126.000.400.220.50+0.13+48.15%1010848.10%
AXP210305P001270002021-02-26 12:54PM EST127.000.340.340.56-0.16-32.00%23013745.90%
AXP210305P001280002021-02-26 10:01AM EST128.000.400.360.52-0.04-9.09%1331440.92%
AXP210305P001290002021-02-26 2:02PM EST129.000.500.520.66+0.02+4.17%2920040.19%
AXP210305P001300002021-02-26 3:45PM EST130.000.570.620.81-0.23-28.75%5513239.06%
AXP210305P001310002021-02-26 2:59PM EST131.000.800.881.04+0.08+11.11%3410638.79%
AXP210305P001320002021-02-26 3:08PM EST132.001.141.131.40+0.29+34.12%7611939.89%
AXP210305P001340002021-02-26 3:11PM EST134.001.501.822.14-0.20-11.76%324939.55%
AXP210305P001350002021-02-26 3:13PM EST135.001.792.242.68-0.28-13.53%14852640.63%
AXP210305P001390002021-02-25 3:36PM EST139.004.354.455.40+0.45+11.54%15145.46%