AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP171027C000820002017-10-20 11:57PM EDT82.0010.2010.0010.300.00-141456.64%
AXP171027C000825002017-09-22 11:50PM EDT82.506.109.509.850.00-23057.23%
AXP171027C000830002017-09-11 3:39PM EDT83.003.809.009.350.00-20054.79%
AXP171027C000835002017-09-22 10:47AM EDT83.505.308.508.850.00-23052.34%
AXP171027C000840002017-09-21 9:30AM EDT84.005.107.958.200.00-1140.92%
AXP171027C000850002017-10-19 9:38AM EDT85.005.607.007.250.00-54739.84%
AXP171027C000855002017-10-12 2:22PM EDT85.506.626.506.650.00-201430.47%
AXP171027C000860002017-10-16 9:50AM EDT86.005.605.956.300.00-101337.89%
AXP171027C000865002017-10-20 10:57AM EDT86.506.055.505.80+2.50+70.42%1335.45%
AXP171027C000870002017-10-20 3:16PM EDT87.005.255.055.25+0.05+0.96%104430.66%
AXP171027C000875002017-10-20 11:17AM EDT87.505.104.554.70+1.18+30.10%49325.78%
AXP171027C000880002017-10-18 2:00PM EDT88.004.404.004.350.00-15229.98%
AXP171027C000885002017-10-19 2:27PM EDT88.503.153.553.800.00-7925.59%
AXP171027C000890002017-10-20 2:29PM EDT89.003.523.053.35+0.52+17.33%1016724.71%
AXP171027C000895002017-10-10 10:40AM EDT89.503.502.562.770.00-203319.39%
AXP171027C000900002017-10-20 9:39AM EDT90.002.522.142.35+0.47+22.93%4110319.19%
AXP171027C000905002017-10-20 9:39AM EDT90.502.051.691.85-0.65-24.07%13216.31%
AXP171027C000910002017-10-20 3:39PM EDT91.001.341.271.43+0.27+25.23%12318815.14%
AXP171027C000915002017-10-20 3:28PM EDT91.500.970.911.01-0.14-12.61%28313.28%
AXP171027C000920002017-10-20 3:51PM EDT92.000.640.600.70+0.06+10.34%19149412.84%
AXP171027C000925002017-10-20 3:57PM EDT92.500.410.360.49+0.03+7.89%5812213.23%
AXP171027C000930002017-10-20 11:57PM EDT93.000.270.230.290.00-21813212.65%
AXP171027C000935002017-10-20 3:17PM EDT93.500.190.130.180.00-149412.84%
AXP171027C000940002017-10-20 11:57PM EDT94.000.200.050.110.00-5223713.14%
AXP171027C000950002017-10-20 1:52PM EDT95.000.050.020.050.00-3298114.55%
AXP171027C000960002017-10-20 2:29PM EDT96.000.030.000.03-0.06-66.67%207416.60%
AXP171027C000965002017-10-19 9:39AM EDT96.500.360.000.030.00-251918.36%
AXP171027C000970002017-10-20 11:57PM EDT97.000.130.000.030.00-12619.92%
AXP171027C000975002017-10-20 11:29AM EDT97.500.010.000.04-0.12-92.31%103622.66%
AXP171027C000980002017-10-20 3:00PM EDT98.000.030.000.19-0.21-87.50%21033.79%
AXP171027C000990002017-10-19 11:14AM EDT99.000.020.000.180.00-91437.31%
AXP171027C001000002017-10-20 11:57PM EDT100.000.050.000.180.00-5541.11%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP171027P000700002017-09-22 11:50PM EDT70.000.100.000.090.00-141489.06%
AXP171027P000750002017-10-02 10:37AM EDT75.000.160.000.050.00-1164.06%
AXP171027P000785002017-09-22 11:50PM EDT78.500.300.170.250.00-101073.05%
AXP171027P000790002017-10-04 9:33AM EDT79.000.100.050.090.00-1157.42%
AXP171027P000800002017-10-17 12:05PM EDT80.000.060.000.180.00-85955.86%
AXP171027P000805002017-09-08 11:55PM EDT80.501.070.000.180.00-5553.71%
AXP171027P000810002017-10-19 10:51AM EDT81.000.010.000.180.00-15051.76%
AXP171027P000815002017-10-18 1:10PM EDT81.500.030.000.180.00-102457.03%
AXP171027P000820002017-10-02 12:54PM EDT82.000.180.110.190.00-114852.64%
AXP171027P000825002017-10-18 1:00PM EDT82.500.050.000.180.00-23552.54%
AXP171027P000830002017-10-11 3:05PM EDT83.000.110.030.100.00-104444.34%
AXP171027P000835002017-09-29 10:17AM EDT83.500.290.250.37-0.36-55.38%1854.88%
AXP171027P000840002017-10-12 12:29PM EDT84.000.140.070.120.00-521241.70%
AXP171027P000845002017-10-19 10:14AM EDT84.500.030.000.060.00-83934.57%
AXP171027P000850002017-10-19 10:04AM EDT85.000.050.000.050.00-95331.45%
AXP171027P000855002017-10-06 12:23PM EDT85.500.330.280.36-0.07-17.50%10146.78%
AXP171027P000860002017-10-19 2:47PM EDT86.000.050.000.050.00-32427.54%
AXP171027P000865002017-10-19 12:06PM EDT86.500.100.000.030.00-11423.44%
AXP171027P000870002017-10-20 12:58PM EDT87.000.020.010.03-0.25-92.59%742321.68%
AXP171027P000875002017-10-18 3:49PM EDT87.500.330.020.040.00-111220.90%
AXP171027P000880002017-10-20 10:03AM EDT88.000.020.020.05-0.11-84.62%201,06519.73%
AXP171027P000885002017-10-20 2:25PM EDT88.500.030.030.07-0.09-75.00%5027119.14%
AXP171027P000890002017-10-20 12:58PM EDT89.000.070.050.08-0.10-58.82%127517.58%
AXP171027P000895002017-10-20 10:17AM EDT89.500.080.080.11-0.40-83.33%57516.70%
AXP171027P000900002017-10-20 3:55PM EDT90.000.130.120.14-0.17-56.67%352,27215.43%
AXP171027P000905002017-10-20 2:25PM EDT90.500.140.120.20-0.73-83.91%4642214.65%
AXP171027P000910002017-10-20 3:58PM EDT91.000.290.230.30-0.12-29.27%6830214.16%
AXP171027P000915002017-10-20 2:50PM EDT91.500.330.360.46-0.12-26.67%11533714.14%
AXP171027P000920002017-10-20 3:59PM EDT92.000.600.530.66-0.27-31.03%13319313.84%
AXP171027P000925002017-10-20 3:22PM EDT92.500.800.790.92-0.74-48.05%673113.65%
AXP171027P000930002017-10-20 11:57PM EDT93.000.901.131.250.00-311213.77%
AXP171027P000935002017-10-20 12:30PM EDT93.501.121.471.65-0.86-43.43%202814.45%
AXP171027P000940002017-10-20 11:57PM EDT94.001.631.962.080.00-1115.19%
AXP171027P000950002017-10-19 10:16AM EDT95.003.192.883.050.00-22818.85%
AXP171027P000980002017-10-20 11:57PM EDT98.005.505.756.050.00-16031.35%
AXP171027P001020002017-10-20 11:57PM EDT102.009.509.8510.050.00-1045.90%
AXP171027P001030002017-10-20 11:57PM EDT103.0011.2010.8511.050.00-3349.22%