AXP - American Express Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP180427C000850002018-04-18 1:57PM EDT85.0010.0513.4517.850.00-613204.49%
AXP180427C000880002018-04-23 2:39PM EDT88.0012.0811.4012.100.00-131103.32%
AXP180427C000890002018-04-13 11:56PM EDT89.004.153.706.950.00-230.00%
AXP180427C000895002018-04-26 9:44AM EDT89.509.0010.2010.45+4.18+86.72%1524100.20%
AXP180427C000900002018-04-25 1:33PM EDT90.008.789.409.900.00-323173.05%
AXP180427C000905002018-04-20 10:10AM EDT90.5011.0510.2010.60+1.55+16.32%2258158.98%
AXP180427C000925002018-04-20 3:50PM EDT92.508.238.208.65+4.78+138.55%217137.50%
AXP180427C000930002018-04-19 2:20PM EDT93.008.757.708.150.00-3492131.74%
AXP180427C000935002018-04-19 1:19PM EDT93.507.357.207.600.00-1442124.81%
AXP180427C000940002018-04-23 10:01AM EDT94.006.655.555.950.00-47457.03%
AXP180427C000945002018-04-24 3:25PM EDT94.505.804.905.550.00-57550.78%
AXP180427C000950002018-04-25 3:41PM EDT95.003.814.754.900.00-2415754.49%
AXP180427C000955002018-04-24 11:42AM EDT95.506.204.054.350.00-413451.76%
AXP180427C000965002018-04-26 9:34AM EDT96.502.553.153.35+0.18+7.59%513142.77%
AXP180427C000970002018-04-25 3:07PM EDT97.002.302.742.910.00-189141.11%
AXP180427C000980002018-04-26 11:18AM EDT98.001.801.871.93+0.35+24.14%2118731.74%
AXP180427C000985002018-04-26 9:35AM EDT98.500.981.451.51+0.12+13.95%2217829.30%
AXP180427C000990002018-04-26 9:45AM EDT99.000.681.071.12+0.16+30.77%2066426.95%
AXP180427C000995002018-04-25 3:45PM EDT99.500.330.710.760.00-4210124.32%
AXP180427C001000002018-04-26 9:46AM EDT100.000.250.440.47-0.14-35.90%1146122.22%
AXP180427C001010002018-04-26 9:46AM EDT101.000.070.130.16-0.03-30.00%153621.19%
AXP180427C001020002018-04-25 2:33PM EDT102.000.040.030.060.00-4947922.85%
AXP180427C001030002018-04-25 1:46PM EDT103.000.010.010.030.00-825925.78%
AXP180427C001040002018-04-24 11:41AM EDT104.000.100.010.030.00-212431.64%
AXP180427C001050002018-04-24 2:21PM EDT105.000.030.000.020.00-2415835.16%
AXP180427C001060002018-04-25 9:33AM EDT106.000.020.000.020.00-44740.23%
AXP180427C001070002018-04-20 11:57PM EDT107.000.110.000.040.00-12311450.39%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP180427P000700002018-04-13 1:29PM EDT70.000.110.020.070.00-903206.25%
AXP180427P000780002018-04-20 11:57PM EDT78.000.060.000.090.00-55148.44%
AXP180427P000800002018-04-10 11:27AM EDT80.000.250.102.030.00-179258.20%
AXP180427P000810002018-04-25 9:30AM EDT81.000.030.000.120.00-13133.59%
AXP180427P000820002018-04-20 11:57PM EDT82.000.010.000.110.00-1010125.39%
AXP180427P000830002018-04-20 11:57PM EDT83.000.170.000.100.00-1014117.19%
AXP180427P000840002018-04-20 11:57PM EDT84.000.170.000.060.00-1515102.34%
AXP180427P000850002018-04-24 1:33PM EDT85.000.020.000.380.00-334130.86%
AXP180427P000860002018-04-20 11:03AM EDT86.000.150.000.06-0.15-50.00%1389.84%
AXP180427P000865002018-04-16 11:37AM EDT86.500.440.000.100.00-102593.75%
AXP180427P000870002018-04-18 3:56PM EDT87.000.300.000.130.00-61694.14%
AXP180427P000880002018-04-19 10:35AM EDT88.000.030.000.080.00-45081.25%
AXP180427P000885002018-04-20 10:37AM EDT88.500.040.000.080.00-102377.73%
AXP180427P000890002018-04-23 2:06PM EDT89.000.020.000.170.00-98484.57%
AXP180427P000895002018-04-19 10:08AM EDT89.500.230.000.060.00-51368.36%
AXP180427P000900002018-04-25 3:50PM EDT90.000.040.000.360.00-278390.43%
AXP180427P000905002018-04-20 11:57PM EDT90.500.050.020.060.00-1,0338964.84%
AXP180427P000910002018-04-20 3:14PM EDT91.000.050.020.06+0.01+25.00%5112661.72%
AXP180427P000915002018-04-24 1:31PM EDT91.500.030.000.150.00-109865.43%
AXP180427P000920002018-04-25 9:32AM EDT92.000.050.000.070.00-64054.30%
AXP180427P000925002018-04-19 10:11AM EDT92.500.090.040.090.00-38057.03%
AXP180427P000930002018-04-20 3:23PM EDT93.000.090.020.030.00-105046.88%
AXP180427P000935002018-04-25 2:57PM EDT93.500.030.020.040.00-51845.70%
AXP180427P000940002018-04-25 2:57PM EDT94.000.040.030.040.00-175342.58%
AXP180427P000945002018-04-25 2:57PM EDT94.500.050.030.040.00-511639.45%
AXP180427P000950002018-04-25 3:33PM EDT95.000.040.030.050.00-14931937.50%
AXP180427P000955002018-04-24 12:17PM EDT95.500.160.040.060.00-312935.55%
AXP180427P000960002018-04-24 1:40PM EDT96.000.110.020.030.00-104027.74%
AXP180427P000965002018-04-20 12:02PM EDT96.500.220.020.04+0.05+29.41%13225.98%
AXP180427P000970002018-04-25 2:55PM EDT97.000.220.040.060.00-227024.61%
AXP180427P000975002018-04-25 1:48PM EDT97.500.450.060.080.00-1218622.56%
AXP180427P000980002018-04-26 9:47AM EDT98.000.300.090.12-0.12-28.57%1270721.00%
AXP180427P000985002018-04-26 9:34AM EDT98.500.520.170.19-0.22-29.73%1059619.83%
AXP180427P000990002018-04-26 11:22AM EDT99.000.640.270.30-0.38-37.25%401,05518.56%
AXP180427P000995002018-04-26 9:34AM EDT99.500.960.470.50-0.38-28.36%1020118.51%
AXP180427P001000002018-04-25 3:41PM EDT100.001.470.620.660.00-1001,08014.36%
AXP180427P001010002018-04-26 9:39AM EDT101.001.851.421.49-0.85-31.48%1127516.80%
AXP180427P001020002018-04-25 3:27PM EDT102.003.002.242.350.00-101870.00%
AXP180427P001030002018-04-23 3:32PM EDT103.002.692.973.600.00-513939.94%
AXP180427P001040002018-04-23 2:08PM EDT104.003.554.204.500.00-244439.45%
AXP180427P001050002018-04-24 3:25PM EDT105.004.705.055.700.00-7062.01%
AXP180427P001060002018-04-26 11:36AM EDT106.005.556.057.600.00-8077.54%
AXP180427P001070002018-04-20 11:57PM EDT107.006.176.006.450.00-20270.00%
AXP180427P001350002018-04-20 11:57PM EDT135.0034.2032.0536.450.00-20302.73%