AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP171222C000850002017-11-24 12:47PM EST85.009.596.7011.250.00-220.00%
AXP171222C000900002017-11-30 12:03PM EST90.008.107.808.350.00-12120.00%
AXP171222C000905002017-11-29 11:58AM EST90.506.206.356.70+2.35+61.04%540.00%
AXP171222C000920002017-11-10 11:51PM EST92.002.921.413.350.00-600.00%
AXP171222C000925002017-11-22 2:08PM EST92.502.201.032.810.00-100.00%
AXP171222C000930002017-12-05 3:17PM EST93.006.155.556.15+1.21+24.49%6750.39%
AXP171222C000935002017-12-14 12:36PM EST93.504.654.955.150.00-2329.10%
AXP171222C000940002017-12-13 3:56PM EST94.004.004.204.700.00-224229.20%
AXP171222C000945002017-12-12 10:21AM EST94.504.863.454.400.00-155633.99%
AXP171222C000950002017-12-15 1:10PM EST95.003.703.503.70-0.56-13.15%91824.27%
AXP171222C000955002017-12-07 12:59PM EST95.503.903.153.60+2.77+245.13%141633.74%
AXP171222C000960002017-12-11 2:10PM EST96.003.342.392.840.00-103023.58%
AXP171222C000965002017-12-15 3:53PM EST96.502.172.182.29+0.68+45.64%20911919.24%
AXP171222C000970002017-12-15 1:43PM EST97.001.791.761.86-0.64-26.34%421518.07%
AXP171222C000975002017-12-15 3:28PM EST97.501.521.381.50+0.24+18.75%42117.92%
AXP171222C000980002017-12-15 12:18PM EST98.001.171.051.15+0.59+101.72%5022917.21%
AXP171222C000985002017-12-15 2:48PM EST98.500.910.770.85+0.48+111.63%27015416.65%
AXP171222C000990002017-12-15 3:13PM EST99.000.660.530.59+0.37+127.59%296315.97%
AXP171222C000995002017-12-15 3:52PM EST99.500.400.360.41+0.10+33.33%284415.92%
AXP171222C001000002017-12-15 2:54PM EST100.000.300.230.28+0.03+11.11%144716.07%
AXP171222C001010002017-12-15 2:17PM EST101.000.140.090.14-0.22-61.11%62917.09%
AXP171222C001020002017-12-15 10:01AM EST102.000.050.030.13-0.17-77.27%54621.19%
AXP171222C001030002017-12-15 3:02PM EST103.000.030.020.03-0.01-25.00%51318.75%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP171222P000850002017-12-07 11:00AM EST85.000.050.000.11-0.26-83.87%10657.03%
AXP171222P000870002017-12-05 11:09AM EST87.000.220.010.05+0.22-3048.63%
AXP171222P000875002017-11-24 12:47PM EST87.500.210.140.510.00-20068.07%
AXP171222P000890002017-12-08 9:32AM EST89.000.650.010.38+0.31+91.18%7953.42%
AXP171222P000895002017-11-10 11:52PM EST89.500.710.700.870.00-1176.07%
AXP171222P000900002017-12-13 3:10PM EST90.000.010.000.010.00-32329.69%
AXP171222P000910002017-12-13 3:34PM EST91.000.030.000.110.00-209938.77%
AXP171222P000915002017-11-28 11:01AM EST91.500.530.300.39-0.28-34.57%101550.59%
AXP171222P000920002017-12-14 1:49PM EST92.000.040.020.040.00-102028.32%
AXP171222P000925002017-12-12 3:10PM EST92.500.030.020.130.00-613733.59%
AXP171222P000930002017-12-04 3:59PM EST93.000.260.230.28-0.07-21.21%110638.38%
AXP171222P000935002017-12-13 3:50PM EST93.500.070.020.130.00-52929.10%
AXP171222P000940002017-12-15 1:33PM EST94.000.040.030.06-0.05-55.56%93322.46%
AXP171222P000945002017-12-15 1:04PM EST94.500.050.050.07-0.10-66.67%72021.09%
AXP171222P000950002017-12-15 12:08PM EST95.000.090.050.10-0.14-60.87%6820.70%
AXP171222P000955002017-12-15 12:08PM EST95.500.120.080.14-0.21-63.64%2236220.22%
AXP171222P000960002017-12-14 3:52PM EST96.000.450.120.180.00-267319.19%
AXP171222P000965002017-12-15 1:33PM EST96.500.280.190.25-0.30-51.72%1002,25618.65%
AXP171222P000970002017-12-15 3:29PM EST97.000.280.260.34-0.50-64.10%59018.07%
AXP171222P000975002017-12-15 3:06PM EST97.500.370.370.46-0.58-61.05%72117.48%
AXP171222P000980002017-12-15 3:29PM EST98.000.530.520.59-0.80-60.15%193816.41%
AXP171222P000985002017-12-15 3:23PM EST98.500.730.720.84-0.84-53.50%831016.87%
AXP171222P000990002017-12-15 1:22PM EST99.001.150.981.06-0.09-7.26%215215.77%
AXP171222P000995002017-12-15 10:15AM EST99.501.871.291.43+0.19+11.31%293616.82%
AXP171222P001000002017-12-13 11:40AM EST100.001.491.481.990.00-187221.58%
AXP171222P001020002017-12-01 11:49PM EST102.004.104.304.650.00-1149.56%