U.S. Markets close in 1 hr 10 mins

American Express Company (AXP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.41+0.16 (+0.19%)
As of 2:50PM EDT. Market open.
People also watch
JPMKODDMMMUTX
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170623C000710002017-06-02 11:53PM EDT71.006.406.508.250.00-110.00%
AXP170623C000715002017-06-02 11:53PM EDT71.505.956.157.550.00-110.00%
AXP170623C000745002017-06-02 11:53PM EDT74.503.404.054.450.00-110.00%
AXP170623C000750002017-06-09 2:38PM EDT75.005.055.355.502.1473.54%520.00%
AXP170623C000760002017-06-23 10:46AM EDT76.006.496.406.650.132.04%15137101.17%
AXP170623C000765002017-06-02 11:53PM EDT76.502.962.362.560.00-24240.00%
AXP170623C000770002017-06-23 10:42AM EDT77.005.405.355.501.3433.00%71660.94%
AXP170623C000775002017-06-23 9:30AM EDT77.504.834.855.000.8320.75%14156.25%
AXP170623C000780002017-06-23 2:08PM EDT78.004.484.154.550.071.59%84478.91%
AXP170623C000785002017-06-20 3:49PM EDT78.504.053.753.850.00-40820.00%
AXP170623C000790002017-06-23 10:51AM EDT79.003.643.353.450.236.74%3330248.44%
AXP170623C000795002017-06-22 1:17PM EDT79.502.892.762.850.113.96%411220.00%
AXP170623C000800002017-06-23 11:05AM EDT80.002.682.412.460.2610.74%1513538.28%
AXP170623C000805002017-06-22 1:06PM EDT80.501.941.771.860.3018.29%22550.00%
AXP170623C000810002017-06-23 1:20PM EDT81.001.421.411.460.010.71%6415025.39%
AXP170623C000815002017-06-23 2:23PM EDT81.500.930.860.92-0.05-5.10%269612.50%
AXP170623C000820002017-06-23 12:57PM EDT82.000.530.370.43-0.04-7.02%1571978.01%
AXP170623C000825002017-06-23 2:02PM EDT82.500.050.030.05-0.18-78.26%441295.08%
AXP170623C000830002017-06-23 12:57PM EDT83.000.010.000.01-0.10-90.91%22138.99%
AXP170623C000835002017-06-23 12:15PM EDT83.500.020.000.02-0.03-60.00%204016.41%
AXP170623C000840002017-06-21 9:42AM EDT84.000.040.000.030.00-130324.22%
AXP170623C000845002017-06-19 9:50AM EDT84.500.020.010.04-0.02-50.00%102531.64%
AXP170623C000850002017-06-21 1:51PM EDT85.000.010.000.020.00-17532.81%
AXP170623C000855002017-06-20 3:48PM EDT85.500.020.000.080.00-252550.00%
AXP170623C000860002017-06-02 11:53PM EDT86.000.020.000.100.00-1350.39%
AXP170623C000865002017-06-22 5:56PM EDT86.500.010.000.030.00-131350.78%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170623P000575002017-06-02 11:53PM EDT57.500.050.000.310.00-11366.41%
AXP170623P000675002017-06-12 4:49PM EDT67.500.030.000.190.00-80203.91%
AXP170623P000680002017-06-02 11:53PM EDT68.000.170.000.330.00-22218.75%
AXP170623P000685002017-06-16 11:53PM EDT68.500.020.000.030.00-1212146.88%
AXP170623P000700002017-06-12 12:55PM EDT70.000.040.020.120.02100.00%10627163.28%
AXP170623P000705002017-06-12 4:49PM EDT70.500.030.030.070.00-10148.44%
AXP170623P000710002017-06-12 10:47AM EDT71.000.030.030.12-0.14-82.35%43153.13%
AXP170623P000715002017-06-12 10:49AM EDT71.500.030.030.12-0.01-25.00%54146.88%
AXP170623P000720002017-06-16 11:04AM EDT72.000.010.000.11-0.05-83.33%26190133.59%
AXP170623P000725002017-06-13 11:08AM EDT72.500.060.000.120.00-38129.69%
AXP170623P000730002017-06-16 11:03AM EDT73.000.020.000.11-0.04-66.67%28446121.88%
AXP170623P000735002017-06-15 3:11PM EDT73.500.060.000.110.00-5061116.41%
AXP170623P000740002017-06-19 2:59PM EDT74.000.760.000.020.68850.00%32485.94%
AXP170623P000745002017-06-12 10:46AM EDT74.500.070.070.110.00-520114.84%
AXP170623P000750002017-06-12 11:00AM EDT75.000.080.080.110.0114.29%1188109.77%
AXP170623P000755002017-06-19 9:31AM EDT75.500.010.001.61-0.08-88.89%656189.06%
AXP170623P000760002017-06-12 10:44AM EDT76.000.120.100.120.0333.33%12100.39%
AXP170623P000765002017-06-13 11:32AM EDT76.500.120.020.050.00-127175.00%
AXP170623P000770002017-06-20 3:18PM EDT77.000.010.000.090.00-15572.66%
AXP170623P000775002017-06-19 9:39AM EDT77.500.030.000.03-0.15-83.33%310556.25%
AXP170623P000780002017-06-15 1:22PM EDT78.000.240.050.070.00-1318164.84%
AXP170623P000785002017-06-22 12:14PM EDT78.500.010.000.02-0.15-93.75%55247.66%
AXP170623P000790002017-06-23 9:38AM EDT79.000.020.000.020.01100.00%32,01342.19%
AXP170623P000795002017-06-21 9:54AM EDT79.500.010.000.020.00-109037.50%
AXP170623P000800002017-06-22 1:45PM EDT80.000.010.000.02-0.02-66.67%442932.03%
AXP170623P000805002017-06-22 9:34AM EDT80.500.040.000.03-0.01-20.00%427228.52%
AXP170623P000810002017-06-23 9:43AM EDT81.000.010.000.02-0.02-66.67%817620.31%
AXP170623P000815002017-06-23 9:45AM EDT81.500.020.000.02-0.06-75.00%3413714.45%
AXP170623P000820002017-06-23 10:49AM EDT82.000.020.000.03-0.19-90.48%81799.18%
AXP170623P000825002017-06-23 1:28PM EDT82.500.150.080.12-0.19-55.88%18633.81%
AXP170623P000830002017-06-23 12:18PM EDT83.000.440.540.59-0.19-30.16%5033.13%
AXP170623P000840002017-06-09 11:46PM EDT84.005.503.604.400.00-21180.86%