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.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230120C00045000 | 2021-01-28 3:44PM EDT | 45.00 | 75.58 | 88.00 | 93.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP230120C00050000 | 2021-03-05 12:58PM EDT | 50.00 | 93.60 | 92.50 | 97.00 | 0.00 | - | 1 | 2 | 30.27% |
| AXP230120C00055000 | 2021-03-16 10:18AM EDT | 55.00 | 90.05 | 90.90 | 94.15 | 0.00 | - | 1 | 3 | 52.84% |
| AXP230120C00060000 | 2021-03-17 12:36PM EDT | 60.00 | 83.00 | 87.70 | 92.25 | 0.00 | - | 2 | 30 | 52.94% |
| AXP230120C00065000 | 2021-02-04 1:07PM EDT | 65.00 | 61.00 | 81.00 | 86.00 | 0.00 | - | 2 | 8 | 53.19% |
| AXP230120C00070000 | 2021-04-09 3:50PM EDT | 70.00 | 78.40 | 76.50 | 78.65 | 0.00 | - | 1 | 7 | 38.75% |
| AXP230120C00075000 | 2021-04-14 10:23AM EDT | 75.00 | 72.45 | 71.65 | 73.30 | 0.00 | - | 5 | 8 | 33.74% |
| AXP230120C00080000 | 2021-04-14 10:23AM EDT | 80.00 | 70.55 | 67.10 | 68.60 | 0.00 | - | 5 | 52 | 32.48% |
| AXP230120C00085000 | 2021-03-30 1:14PM EDT | 85.00 | 60.63 | 63.20 | 64.30 | 0.00 | - | 11 | 16 | 32.68% |
| AXP230120C00090000 | 2021-04-13 9:53AM EDT | 90.00 | 62.70 | 58.50 | 59.80 | 0.00 | - | 1 | 55 | 31.65% |
| AXP230120C00095000 | 2021-04-05 2:46PM EDT | 95.00 | 53.85 | 53.70 | 55.50 | 0.00 | - | 1 | 22 | 31.00% |
| AXP230120C00100000 | 2021-04-21 12:56PM EDT | 100.00 | 51.40 | 49.35 | 51.40 | +2.76 | +5.67% | 10 | 407 | 30.58% |
| AXP230120C00105000 | 2021-03-29 10:58AM EDT | 105.00 | 44.17 | 46.70 | 47.50 | 0.00 | - | 1 | 19 | 30.29% |
| AXP230120C00110000 | 2021-04-13 1:00PM EDT | 110.00 | 42.58 | 42.70 | 43.65 | 0.00 | - | 3 | 42 | 29.79% |
| AXP230120C00115000 | 2021-04-16 3:39PM EDT | 115.00 | 37.90 | 39.30 | 40.10 | 0.00 | - | 6 | 131 | 29.55% |
| AXP230120C00120000 | 2021-04-08 3:14PM EDT | 120.00 | 37.00 | 35.75 | 36.65 | 0.00 | - | 2 | 391 | 29.19% |
| AXP230120C00125000 | 2021-04-16 3:39PM EDT | 125.00 | 35.30 | 32.60 | 33.45 | 0.00 | - | 9 | 998 | 28.96% |
| AXP230120C00130000 | 2021-04-16 3:41PM EDT | 130.00 | 31.50 | 29.55 | 30.75 | 0.00 | - | 759 | 591 | 29.18% |
| AXP230120C00135000 | 2021-04-05 9:30AM EDT | 135.00 | 29.05 | 26.80 | 27.60 | 0.00 | - | 1 | 35 | 28.48% |
| AXP230120C00140000 | 2021-04-20 2:45PM EDT | 140.00 | 24.00 | 24.00 | 25.00 | +0.90 | +3.90% | 2 | 102 | 28.31% |
| AXP230120C00145000 | 2021-04-20 1:28PM EDT | 145.00 | 20.95 | 21.80 | 22.55 | 0.00 | - | 11 | 145 | 28.10% |
| AXP230120C00150000 | 2021-04-20 3:35PM EDT | 150.00 | 19.00 | 19.65 | 20.40 | 0.00 | - | 1 | 404 | 28.06% |
| AXP230120C00155000 | 2021-04-08 1:13PM EDT | 155.00 | 19.55 | 17.60 | 18.35 | 0.00 | - | 2 | 167 | 27.91% |
| AXP230120C00160000 | 2021-04-20 3:26PM EDT | 160.00 | 15.30 | 15.80 | 16.55 | 0.00 | - | 5 | 39 | 27.88% |
| AXP230120C00165000 | 2021-04-16 2:41PM EDT | 165.00 | 16.40 | 14.10 | 14.90 | 0.00 | - | 41 | 92 | 27.84% |
| AXP230120C00170000 | 2021-03-09 10:31AM EDT | 170.00 | 18.46 | 12.90 | 14.00 | 0.00 | - | 16 | 31 | 28.60% |
| AXP230120C00175000 | 2021-04-16 3:24PM EDT | 175.00 | 13.00 | 11.20 | 12.00 | 0.00 | - | 127 | 94 | 27.73% |
| AXP230120C00180000 | 2021-04-19 10:39AM EDT | 180.00 | 10.75 | 9.95 | 10.70 | 0.00 | - | 2 | 27 | 27.61% |
| AXP230120C00185000 | 2021-04-16 1:04PM EDT | 185.00 | 10.40 | 8.85 | 9.60 | 0.00 | - | 12 | 38 | 27.60% |
| AXP230120C00190000 | 2021-04-16 3:30PM EDT | 190.00 | 9.75 | 7.80 | 8.55 | 0.00 | - | 59 | 181 | 27.52% |
| AXP230120C00195000 | 2021-04-19 12:12AM EDT | 195.00 | 8.75 | 7.00 | 7.65 | 0.00 | - | - | 49 | 27.50% |
| AXP230120C00200000 | 2021-04-20 10:43AM EDT | 200.00 | 6.00 | 6.15 | 6.90 | 0.00 | - | 1 | 190 | 27.58% |
| AXP230120C00210000 | 2021-04-21 12:57PM EDT | 210.00 | 5.00 | 4.85 | 5.50 | -1.05 | -17.36% | 10 | 6 | 27.54% |
| AXP230120C00220000 | 2021-04-05 2:49PM EDT | 220.00 | 5.05 | 3.75 | 4.45 | 0.00 | - | 1 | 53 | 27.64% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230120P00045000 | 2021-04-01 12:51PM EDT | 45.00 | 0.59 | 0.07 | 0.65 | 0.00 | - | 2 | 154 | 48.61% |
| AXP230120P00050000 | 2021-03-10 4:17PM EDT | 50.00 | 1.33 | 0.44 | 1.02 | 0.00 | - | 1 | 17 | 48.51% |
| AXP230120P00055000 | 2021-04-06 2:00PM EDT | 55.00 | 1.13 | 0.06 | 1.28 | 0.00 | - | 1 | 8 | 46.70% |
| AXP230120P00060000 | 2021-03-10 4:17PM EDT | 60.00 | 1.86 | 0.95 | 2.85 | 0.00 | - | 1 | 2 | 52.16% |
| AXP230120P00065000 | 2021-02-02 1:57PM EDT | 65.00 | 3.25 | 2.01 | 2.94 | 0.00 | - | 2 | 0 | 48.52% |
| AXP230120P00070000 | 2021-04-15 3:14PM EDT | 70.00 | 1.65 | 1.46 | 2.24 | 0.00 | - | 22 | 142 | 41.59% |
| AXP230120P00075000 | 2021-04-07 9:32AM EDT | 75.00 | 2.30 | 1.88 | 2.57 | 0.00 | - | 2 | 460 | 39.74% |
| AXP230120P00080000 | 2021-04-08 1:37PM EDT | 80.00 | 2.40 | 2.33 | 3.05 | 0.00 | - | 2 | 572 | 38.40% |
| AXP230120P00085000 | 2021-03-03 12:33PM EDT | 85.00 | 5.20 | 3.15 | 4.35 | 0.00 | - | 3 | 369 | 39.49% |
| AXP230120P00090000 | 2021-04-06 10:44AM EDT | 90.00 | 4.31 | 3.50 | 4.25 | 0.00 | - | 1 | 727 | 36.02% |
| AXP230120P00095000 | 2021-04-21 1:48PM EDT | 95.00 | 4.35 | 4.30 | 5.00 | -1.15 | -20.91% | 10 | 907 | 34.98% |
| AXP230120P00100000 | 2021-04-20 9:48AM EDT | 100.00 | 5.60 | 5.15 | 5.85 | 0.00 | - | 5 | 257 | 33.99% |
| AXP230120P00105000 | 2021-04-09 11:33AM EDT | 105.00 | 6.60 | 6.20 | 6.85 | 0.00 | - | 1 | 882 | 33.14% |
| AXP230120P00110000 | 2021-04-06 2:16PM EDT | 110.00 | 7.90 | 6.20 | 8.95 | 0.00 | - | 36 | 427 | 34.17% |
| AXP230120P00115000 | 2021-04-20 11:12AM EDT | 115.00 | 9.00 | 8.70 | 9.40 | 0.00 | - | 2 | 113 | 31.83% |
| AXP230120P00120000 | 2021-04-16 11:52AM EDT | 120.00 | 10.00 | 10.20 | 10.90 | 0.00 | - | 5 | 201 | 31.22% |
| AXP230120P00125000 | 2021-04-20 12:39PM EDT | 125.00 | 12.65 | 11.90 | 12.65 | 0.00 | - | 10 | 944 | 30.78% |
| AXP230120P00130000 | 2021-04-16 10:30AM EDT | 130.00 | 12.15 | 13.85 | 14.55 | 0.00 | - | 5 | 18 | 30.32% |
| AXP230120P00135000 | 2021-04-15 3:44PM EDT | 135.00 | 15.45 | 16.00 | 16.70 | 0.00 | - | 1 | 152 | 29.99% |
| AXP230120P00140000 | 2021-04-09 9:43AM EDT | 140.00 | 17.72 | 18.35 | 19.10 | 0.00 | - | 3 | 512 | 29.78% |
| AXP230120P00145000 | 2021-04-19 11:36AM EDT | 145.00 | 20.20 | 20.90 | 21.70 | 0.00 | - | 1 | 3 | 29.60% |
| AXP230120P00150000 | 2021-03-31 2:20PM EDT | 150.00 | 28.50 | 23.65 | 24.30 | 0.00 | - | 5 | 20 | 29.20% |
| AXP230120P00170000 | 2021-03-15 12:06AM EDT | 170.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP230120P00175000 | 2021-01-20 10:30AM EDT | 175.00 | 55.75 | 52.40 | 54.60 | 0.00 | - | - | 2 | 46.72% |
| AXP230120P00180000 | 2021-02-26 10:57AM EDT | 180.00 | 55.55 | 47.85 | 51.20 | 0.00 | - | 1 | 0 | 37.60% |
| AXP230120P00185000 | 2021-01-25 10:30AM EDT | 185.00 | 66.50 | 56.70 | 59.90 | 0.00 | - | 2 | 2 | 44.03% |
| AXP230120P00190000 | 2021-01-25 1:44PM EDT | 190.00 | 74.45 | 59.90 | 63.00 | 0.00 | - | 2 | 0 | 43.12% |
© 2021 Verizon Media. All rights reserved.
