U.S. Markets open in 7 hrs 41 mins

American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.17-0.24 (-0.27%)
At close: 3:59PM EDT
People also watch
JPMKODDMMMUTX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170929C000760002017-09-19 12:23PM EDT76.0013.0012.2512.850.00-11106.25%
AXP170929C000770002017-09-01 11:46PM EDT77.009.250.000.000.00-1000.00%
AXP170929C000800002017-09-22 3:46PM EDT80.008.430.000.000.00-300.00%
AXP170929C000820002017-08-31 1:07PM EDT82.004.400.000.000.00-500.00%
AXP170929C000830002017-09-13 9:38AM EDT83.003.840.000.000.00-100.00%
AXP170929C000835002017-09-20 3:47PM EDT83.505.310.000.000.00-500.00%
AXP170929C000840002017-08-18 11:56PM EDT84.003.850.000.000.00-500.00%
AXP170929C000845002017-09-18 9:56AM EDT84.502.710.000.000.00-300.00%
AXP170929C000850002017-09-22 1:50PM EDT85.003.380.000.000.00-900.00%
AXP170929C000855002017-09-25 11:04AM EDT85.502.540.000.000.00-1000.00%
AXP170929C000860002017-09-25 3:48PM EDT86.002.290.000.000.00-200.00%
AXP170929C000865002017-09-22 3:51PM EDT86.502.030.000.000.00-600.00%
AXP170929C000870002017-09-25 10:37AM EDT87.001.480.000.000.00-2000.00%
AXP170929C000875002017-09-25 3:42PM EDT87.500.950.000.000.00-100.00%
AXP170929C000880002017-09-25 12:39PM EDT88.000.590.000.000.00-4200.00%
AXP170929C000885002017-09-25 1:23PM EDT88.500.370.000.000.00-3601.56%
AXP170929C000890002017-09-25 3:41PM EDT89.000.190.000.000.00-3603.13%
AXP170929C000895002017-09-25 1:22PM EDT89.500.110.000.000.00-1003.13%
AXP170929C000900002017-09-25 12:44PM EDT90.000.050.000.000.00-3506.25%
AXP170929C000905002017-09-25 9:30AM EDT90.500.070.000.000.00-506.25%
AXP170929C000910002017-09-22 2:22PM EDT91.000.030.010.05-0.15-83.33%102119.73%
AXP170929C000915002017-09-19 1:47PM EDT91.500.110.000.030.00-183920.12%
AXP170929C000920002017-09-22 11:50PM EDT92.000.050.000.030.00-1122.66%
AXP170929C000925002017-09-20 3:47PM EDT92.500.330.000.060.00-51428.32%
AXP170929C000950002017-09-11 10:31AM EDT95.000.080.000.030.00-1135.94%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170929P000700002017-09-08 11:55PM EDT70.000.090.000.080.00-1010100.00%
AXP170929P000750002017-09-11 10:31AM EDT75.000.150.000.030.00-1164.06%
AXP170929P000785002017-09-01 11:46PM EDT78.500.140.090.130.00-6666.02%
AXP170929P000790002017-09-11 3:25PM EDT79.000.100.000.110.00-5755.47%
AXP170929P000795002017-09-19 9:54AM EDT79.500.170.000.030.00-11947.66%
AXP170929P000800002017-09-19 10:05AM EDT80.000.040.000.320.00-71561.91%
AXP170929P000805002017-09-11 10:31AM EDT80.500.200.000.380.00-1161.23%
AXP170929P000810002017-08-25 11:46PM EDT81.000.450.320.460.00-202070.61%
AXP170929P000815002017-09-05 10:40AM EDT81.500.300.340.440.00-101666.89%
AXP170929P000820002017-09-18 9:33AM EDT82.000.130.000.030.00-152735.55%
AXP170929P000825002017-09-19 10:37AM EDT82.500.090.000.030.00-201232.81%
AXP170929P000830002017-09-15 2:54PM EDT83.000.100.060.13-0.41-80.39%153240.82%
AXP170929P000835002017-09-19 10:37AM EDT83.500.120.000.030.00-2047727.74%
AXP170929P000840002017-09-18 10:23AM EDT84.000.120.000.040.00-239326.56%
AXP170929P000845002017-09-25 11:22AM EDT84.500.030.000.000.00-3012.50%
AXP170929P000850002017-09-25 11:14AM EDT85.000.030.000.000.00-21012.50%
AXP170929P000855002017-09-25 12:29PM EDT85.500.050.000.000.00-606.25%
AXP170929P000860002017-09-22 10:30AM EDT86.000.090.050.12-0.07-43.75%106520.80%
AXP170929P000865002017-09-25 9:36AM EDT86.500.100.000.000.00-206.25%
AXP170929P000870002017-09-25 3:36PM EDT87.000.170.000.000.00-6703.13%
AXP170929P000875002017-09-25 3:58PM EDT87.500.270.000.000.00-7601.56%
AXP170929P000880002017-09-25 3:35PM EDT88.000.430.000.000.00-12800.78%
AXP170929P000885002017-09-25 3:35PM EDT88.500.700.000.000.00-5100.00%
AXP170929P000890002017-09-25 10:49AM EDT89.000.900.000.000.00-100.00%
AXP170929P000900002017-09-06 11:21AM EDT90.004.950.000.000.00-100.00%
AXP170929P000920002017-09-22 11:50PM EDT92.003.850.000.000.00-100.00%