U.S. Markets close in 2 hrs.

American Express Company (AXP)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
85.3918+0.0918 (+0.1076%)
As of 2:00PM EDT. Market open.
People also watch
JPMKODDMMMUTX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170825C000770002017-08-11 5:06PM EDT77.007.557.207.700.00-600.00%
AXP170825C000780002017-07-21 11:46PM EDT78.007.107.658.050.00-131390.63%
AXP170825C000800002017-08-16 1:52PM EDT80.007.475.255.750.00-3166.70%
AXP170825C000805002017-07-18 1:08PM EDT80.505.315.255.600.00-22871.68%
AXP170825C000815002017-08-23 1:29PM EDT81.503.853.853.900.00-3323.44%
AXP170825C000820002017-08-22 10:01AM EDT82.003.373.353.400.00-7420.31%
AXP170825C000825002017-08-18 3:42PM EDT82.503.212.943.10-1.84-36.44%4136.13%
AXP170825C000830002017-08-21 9:31AM EDT83.002.542.332.410.00-202417.19%
AXP170825C000835002017-08-21 9:35AM EDT83.502.181.891.970.00-51319.92%
AXP170825C000840002017-08-18 9:52AM EDT84.002.131.661.70-0.54-20.22%36726.86%
AXP170825C000845002017-08-21 3:48PM EDT84.501.110.961.000.00-154413.28%
AXP170825C000850002017-08-23 1:27PM EDT85.000.580.580.60+0.02+3.57%5918912.06%
AXP170825C000855002017-08-23 10:55AM EDT85.500.320.270.29-0.02-5.88%330411.04%
AXP170825C000860002017-08-23 1:00PM EDT86.000.130.110.120.00-2231111.04%
AXP170825C000865002017-08-23 1:04PM EDT86.500.050.040.05-0.02-28.57%18511.72%
AXP170825C000870002017-08-23 1:19PM EDT87.000.030.010.020.00-521212.50%
AXP170825C000875002017-08-22 1:12PM EDT87.500.030.000.030.00-111,93716.80%
AXP170825C000880002017-08-23 11:23AM EDT88.000.020.000.030.00-220519.73%
AXP170825C000885002017-08-18 10:40AM EDT88.500.040.020.04-0.08-66.67%301,60124.02%
AXP170825C000890002017-08-18 11:06AM EDT89.000.020.010.05-0.05-71.43%22028.32%
AXP170825C000895002017-08-16 12:18PM EDT89.500.130.000.030.00-21728.52%
AXP170825C000900002017-07-14 11:56PM EDT90.000.600.460.550.00-212163.97%
AXP170825C000905002017-07-21 11:46PM EDT90.500.130.040.130.00-1145.51%
AXP170825C000910002017-08-18 11:56PM EDT91.000.030.000.030.00-101036.33%
AXP170825C000915002017-08-09 2:09PM EDT91.500.010.000.200.00-2257.62%
AXP170825C000920002017-08-23 1:29PM EDT92.000.040.000.300.00-1156.84%
AXP170825C001000002017-07-21 11:46PM EDT100.000.050.000.220.00-1195.90%
AXP170825C001150002017-07-21 11:46PM EDT115.000.010.000.030.00-55125.00%
AXP170825C001200002017-08-03 3:07PM EDT120.000.010.000.03-0.02-66.67%55140.63%
AXP170825C001250002017-07-21 11:46PM EDT125.000.030.000.190.00-1010193.36%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170825P000600002017-07-21 11:47PM EDT60.000.030.000.130.00-55180.47%
AXP170825P000760002017-08-18 11:56PM EDT76.000.010.000.040.00-1057.81%
AXP170825P000770002017-08-21 3:44PM EDT77.000.010.000.250.00-12171.68%
AXP170825P000780002017-08-18 1:12PM EDT78.000.030.020.04+0.01+50.00%20230051.95%
AXP170825P000785002017-08-14 1:09PM EDT78.500.030.020.050.00-11250.78%
AXP170825P000790002017-08-18 11:56PM EDT79.000.040.030.050.00-7247.66%
AXP170825P000795002017-08-14 12:34PM EDT79.500.050.030.070.00-4447.27%
AXP170825P000800002017-08-18 1:15PM EDT80.000.050.040.08-0.01-16.67%24645.12%
AXP170825P000805002017-08-17 2:53PM EDT80.500.050.050.080.00-4441.80%
AXP170825P000810002017-08-21 12:33PM EDT81.000.030.000.030.00-62731.64%
AXP170825P000815002017-08-17 3:42PM EDT81.500.070.070.120.00-104838.28%
AXP170825P000820002017-08-18 2:34PM EDT82.000.100.080.12+0.02+25.00%142134.47%
AXP170825P000825002017-08-18 10:28AM EDT82.500.150.120.14+0.05+50.00%55832.03%
AXP170825P000830002017-08-23 11:51AM EDT83.000.030.020.03-0.07-70.00%1031818.95%
AXP170825P000835002017-08-23 9:57AM EDT83.500.050.030.04-0.06-54.55%813216.80%
AXP170825P000840002017-08-23 10:24AM EDT84.000.090.060.07-0.07-43.75%114015.43%
AXP170825P000845002017-08-23 1:21PM EDT84.500.120.110.12-0.08-40.00%132,25313.87%
AXP170825P000850002017-08-23 1:05PM EDT85.000.210.210.22-0.09-30.00%2142,47212.50%
AXP170825P000855002017-08-23 11:17AM EDT85.500.500.410.42-0.08-13.79%4254511.77%
AXP170825P000860002017-08-23 1:10PM EDT86.000.710.740.77-0.34-32.38%2514012.70%
AXP170825P000865002017-08-22 11:11AM EDT86.501.601.131.180.00-262813.09%
AXP170825P000870002017-08-22 11:48AM EDT87.001.861.601.690.00-106217.58%
AXP170825P000875002017-08-23 9:50AM EDT87.502.412.102.17+0.32+15.31%31619.73%
AXP170825P000880002017-08-22 11:11AM EDT88.003.072.622.670.00-213923.15%
AXP170825P000885002017-08-18 11:56PM EDT88.501.243.053.200.00-133329.10%
AXP170825P000890002017-08-22 2:27PM EDT89.004.003.603.650.00-11427.34%