U.S. markets close in 11 minutes

American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.96+1.85 (+1.28%)
As of 3:49PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP230120C000450002021-01-28 3:44PM EDT45.0075.5888.0093.000.00-120.00%
AXP230120C000500002021-03-05 12:58PM EDT50.0093.6092.5097.000.00-1230.27%
AXP230120C000550002021-03-16 10:18AM EDT55.0090.0590.9094.150.00-1352.84%
AXP230120C000600002021-03-17 12:36PM EDT60.0083.0087.7092.250.00-23052.94%
AXP230120C000650002021-02-04 1:07PM EDT65.0061.0081.0086.000.00-2853.19%
AXP230120C000700002021-04-09 3:50PM EDT70.0078.4076.5078.650.00-1738.75%
AXP230120C000750002021-04-14 10:23AM EDT75.0072.4571.6573.300.00-5833.74%
AXP230120C000800002021-04-14 10:23AM EDT80.0070.5567.1068.600.00-55232.48%
AXP230120C000850002021-03-30 1:14PM EDT85.0060.6363.2064.300.00-111632.68%
AXP230120C000900002021-04-13 9:53AM EDT90.0062.7058.5059.800.00-15531.65%
AXP230120C000950002021-04-05 2:46PM EDT95.0053.8553.7055.500.00-12231.00%
AXP230120C001000002021-04-21 12:56PM EDT100.0051.4049.3551.40+2.76+5.67%1040730.58%
AXP230120C001050002021-03-29 10:58AM EDT105.0044.1746.7047.500.00-11930.29%
AXP230120C001100002021-04-13 1:00PM EDT110.0042.5842.7043.650.00-34229.79%
AXP230120C001150002021-04-16 3:39PM EDT115.0037.9039.3040.100.00-613129.55%
AXP230120C001200002021-04-08 3:14PM EDT120.0037.0035.7536.650.00-239129.19%
AXP230120C001250002021-04-16 3:39PM EDT125.0035.3032.6033.450.00-999828.96%
AXP230120C001300002021-04-16 3:41PM EDT130.0031.5029.5530.750.00-75959129.18%
AXP230120C001350002021-04-05 9:30AM EDT135.0029.0526.8027.600.00-13528.48%
AXP230120C001400002021-04-20 2:45PM EDT140.0024.0024.0025.00+0.90+3.90%210228.31%
AXP230120C001450002021-04-20 1:28PM EDT145.0020.9521.8022.550.00-1114528.10%
AXP230120C001500002021-04-20 3:35PM EDT150.0019.0019.6520.400.00-140428.06%
AXP230120C001550002021-04-08 1:13PM EDT155.0019.5517.6018.350.00-216727.91%
AXP230120C001600002021-04-20 3:26PM EDT160.0015.3015.8016.550.00-53927.88%
AXP230120C001650002021-04-16 2:41PM EDT165.0016.4014.1014.900.00-419227.84%
AXP230120C001700002021-03-09 10:31AM EDT170.0018.4612.9014.000.00-163128.60%
AXP230120C001750002021-04-16 3:24PM EDT175.0013.0011.2012.000.00-1279427.73%
AXP230120C001800002021-04-19 10:39AM EDT180.0010.759.9510.700.00-22727.61%
AXP230120C001850002021-04-16 1:04PM EDT185.0010.408.859.600.00-123827.60%
AXP230120C001900002021-04-16 3:30PM EDT190.009.757.808.550.00-5918127.52%
AXP230120C001950002021-04-19 12:12AM EDT195.008.757.007.650.00--4927.50%
AXP230120C002000002021-04-20 10:43AM EDT200.006.006.156.900.00-119027.58%
AXP230120C002100002021-04-21 12:57PM EDT210.005.004.855.50-1.05-17.36%10627.54%
AXP230120C002200002021-04-05 2:49PM EDT220.005.053.754.450.00-15327.64%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP230120P000450002021-04-01 12:51PM EDT45.000.590.070.650.00-215448.61%
AXP230120P000500002021-03-10 4:17PM EDT50.001.330.441.020.00-11748.51%
AXP230120P000550002021-04-06 2:00PM EDT55.001.130.061.280.00-1846.70%
AXP230120P000600002021-03-10 4:17PM EDT60.001.860.952.850.00-1252.16%
AXP230120P000650002021-02-02 1:57PM EDT65.003.252.012.940.00-2048.52%
AXP230120P000700002021-04-15 3:14PM EDT70.001.651.462.240.00-2214241.59%
AXP230120P000750002021-04-07 9:32AM EDT75.002.301.882.570.00-246039.74%
AXP230120P000800002021-04-08 1:37PM EDT80.002.402.333.050.00-257238.40%
AXP230120P000850002021-03-03 12:33PM EDT85.005.203.154.350.00-336939.49%
AXP230120P000900002021-04-06 10:44AM EDT90.004.313.504.250.00-172736.02%
AXP230120P000950002021-04-21 1:48PM EDT95.004.354.305.00-1.15-20.91%1090734.98%
AXP230120P001000002021-04-20 9:48AM EDT100.005.605.155.850.00-525733.99%
AXP230120P001050002021-04-09 11:33AM EDT105.006.606.206.850.00-188233.14%
AXP230120P001100002021-04-06 2:16PM EDT110.007.906.208.950.00-3642734.17%
AXP230120P001150002021-04-20 11:12AM EDT115.009.008.709.400.00-211331.83%
AXP230120P001200002021-04-16 11:52AM EDT120.0010.0010.2010.900.00-520131.22%
AXP230120P001250002021-04-20 12:39PM EDT125.0012.6511.9012.650.00-1094430.78%
AXP230120P001300002021-04-16 10:30AM EDT130.0012.1513.8514.550.00-51830.32%
AXP230120P001350002021-04-15 3:44PM EDT135.0015.4516.0016.700.00-115229.99%
AXP230120P001400002021-04-09 9:43AM EDT140.0017.7218.3519.100.00-351229.78%
AXP230120P001450002021-04-19 11:36AM EDT145.0020.2020.9021.700.00-1329.60%
AXP230120P001500002021-03-31 2:20PM EDT150.0028.5023.6524.300.00-52029.20%
AXP230120P001700002021-03-15 12:06AM EDT170.0040.420.000.000.00--00.00%
AXP230120P001750002021-01-20 10:30AM EDT175.0055.7552.4054.600.00--246.72%
AXP230120P001800002021-02-26 10:57AM EDT180.0055.5547.8551.200.00-1037.60%
AXP230120P001850002021-01-25 10:30AM EDT185.0066.5056.7059.900.00-2244.03%
AXP230120P001900002021-01-25 1:44PM EDT190.0074.4559.9063.000.00-2043.12%