U.S. Markets close in 10 mins.

American Express Company (AXP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.195+0.24 (+0.28%)
As of 3:50PM EDT. Market open.
People also watch
JPMKODDMMMUTX
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170630C000700002017-06-02 11:53PM EDT70.007.008.159.050.00-25250.00%
AXP170630C000750002017-06-09 11:09AM EDT75.005.505.005.750.8819.05%7140.00%
AXP170630C000755002017-06-02 11:53PM EDT75.502.682.983.550.00-220.00%
AXP170630C000760002017-06-08 1:10PM EDT76.004.154.254.700.00-140.00%
AXP170630C000765002017-06-14 2:26PM EDT76.503.984.905.350.00-890.00%
AXP170630C000770002017-06-23 10:42AM EDT77.005.425.005.453.00123.97%770.00%
AXP170630C000775002017-06-26 10:36AM EDT77.505.615.355.600.7515.43%2110.00%
AXP170630C000780002017-06-26 10:36AM EDT78.005.154.905.051.7852.82%3480.00%
AXP170630C000785002017-06-15 10:56AM EDT78.502.403.103.250.00-160.00%
AXP170630C000790002017-06-26 9:39AM EDT79.003.903.954.050.6921.50%101060.00%
AXP170630C000795002017-06-20 9:34AM EDT79.502.762.833.050.00-1210.00%
AXP170630C000800002017-06-27 1:28PM EDT80.003.483.253.300.3310.48%15928.32%
AXP170630C000805002017-06-27 2:11PM EDT80.502.662.782.870.3615.65%25629.00%
AXP170630C000810002017-06-27 2:07PM EDT81.002.222.312.350.052.30%2615124.12%
AXP170630C000815002017-06-26 2:06PM EDT81.501.791.601.640.4735.61%7970.00%
AXP170630C000820002017-06-27 2:11PM EDT82.001.291.381.41-0.01-0.77%1319318.65%
AXP170630C000825002017-06-27 2:11PM EDT82.500.901.001.000.011.12%1919916.99%
AXP170630C000830002017-06-27 3:09PM EDT83.000.630.640.670.023.28%7216916.36%
AXP170630C000835002017-06-27 3:09PM EDT83.500.370.390.400.00-22321315.48%
AXP170630C000840002017-06-27 2:55PM EDT84.000.230.200.210.0527.78%695514.75%
AXP170630C000845002017-06-27 12:34PM EDT84.500.130.100.110.018.33%303414.94%
AXP170630C000850002017-06-26 12:34PM EDT85.000.050.030.05-0.03-37.50%652014.84%
AXP170630C000855002017-06-21 10:36AM EDT85.500.060.030.060.00-51718.56%
AXP170630C000860002017-06-22 5:56PM EDT86.000.040.020.040.00-2219.73%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170630P000650002017-06-02 11:53PM EDT65.000.150.000.230.00-22125.78%
AXP170630P000665002017-06-12 4:49PM EDT66.500.150.000.090.00-5099.80%
AXP170630P000670002017-06-02 11:53PM EDT67.000.100.000.260.00-33115.23%
AXP170630P000675002017-06-15 3:40PM EDT67.500.050.000.070.00-287390.63%
AXP170630P000680002017-06-22 10:05AM EDT68.000.110.000.060.0222.22%4485.94%
AXP170630P000685002017-06-16 11:53PM EDT68.500.040.000.020.00-101073.44%
AXP170630P000690002017-06-16 11:53PM EDT69.000.070.000.050.00-101078.91%
AXP170630P000695002017-06-16 11:53PM EDT69.500.030.000.030.00-2271.09%
AXP170630P000700002017-06-26 10:45AM EDT70.000.010.000.02-0.06-85.71%51665.63%
AXP170630P000705002017-06-16 11:53PM EDT70.500.040.000.030.00-5566.41%
AXP170630P000710002017-06-16 10:30AM EDT71.000.030.010.12-0.05-62.50%123278.52%
AXP170630P000715002017-06-16 11:53PM EDT71.500.030.010.040.00-198865.63%
AXP170630P000720002017-06-16 12:21PM EDT72.000.030.010.04-0.06-66.67%5962.50%
AXP170630P000725002017-06-16 10:00AM EDT72.500.040.020.12-0.07-63.64%122770.70%
AXP170630P000730002017-06-22 10:05AM EDT73.000.140.000.030.0327.27%43153.91%
AXP170630P000735002017-06-16 11:53PM EDT73.500.120.020.110.00-2263.67%
AXP170630P000740002017-06-15 1:24PM EDT74.000.140.030.060.00-51957.03%
AXP170630P000745002017-06-16 12:37PM EDT74.500.060.030.06-0.45-88.24%1754.30%
AXP170630P000750002017-06-20 9:35AM EDT75.000.040.000.090.00-15951.56%
AXP170630P000755002017-06-15 9:55AM EDT75.500.120.040.090.00-410252.15%
AXP170630P000760002017-06-26 10:33AM EDT76.000.010.000.02-0.04-80.00%212840.63%
AXP170630P000765002017-06-20 2:31PM EDT76.500.040.000.030.00-78540.63%
AXP170630P000770002017-06-20 11:30AM EDT77.000.050.010.040.00-103439.45%
AXP170630P000775002017-06-20 10:10AM EDT77.500.050.010.040.00-13836.72%
AXP170630P000780002017-06-23 3:52PM EDT78.000.020.020.03-0.02-50.00%1715132.42%
AXP170630P000785002017-06-19 3:39PM EDT78.500.120.100.14-0.13-52.00%12640.92%
AXP170630P000790002017-06-26 9:42AM EDT79.000.030.010.03-0.03-50.00%142,13226.95%
AXP170630P000795002017-06-22 1:47PM EDT79.500.090.080.11-0.06-40.00%24832.03%
AXP170630P000800002017-06-26 10:45AM EDT80.000.050.020.03-0.06-54.55%20117721.49%
AXP170630P000805002017-06-23 11:22AM EDT80.500.140.140.17-0.06-30.00%2612728.71%
AXP170630P000810002017-06-27 1:54PM EDT81.000.070.050.06-0.14-66.67%3123318.46%
AXP170630P000815002017-06-27 1:06PM EDT81.500.080.090.10-0.03-27.27%5611717.58%
AXP170630P000820002017-06-27 1:45PM EDT82.000.170.150.16-0.01-5.56%3914016.50%
AXP170630P000825002017-06-27 2:11PM EDT82.500.290.240.25-0.02-6.45%5823515.24%
AXP170630P000830002017-06-27 2:42PM EDT83.000.390.390.41-0.13-25.00%3598114.45%
AXP170630P000835002017-06-27 3:20PM EDT83.500.580.590.62-0.18-23.68%3013712.99%
AXP170630P000840002017-06-27 11:57AM EDT84.000.760.940.97-0.34-30.91%203113.18%
AXP170630P000845002017-06-27 10:49AM EDT84.501.261.341.38-0.18-12.50%43213.18%
AXP170630P000860002017-06-22 5:57PM EDT86.003.743.553.800.00-2255.57%