U.S. Markets open in 5 hrs 25 mins

American Express Company (AXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.38-0.71 (-0.82%)
At close: 4:01PM EDT
People also watch
JPMKODDMMMUTX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170825C000770002017-08-11 5:06PM EDT77.007.557.207.700.00-600.00%
AXP170825C000780002017-07-21 11:46PM EDT78.007.107.658.050.00-131370.70%
AXP170825C000800002017-08-16 1:52PM EDT80.007.475.255.750.00-3152.15%
AXP170825C000805002017-07-18 1:08PM EDT80.505.315.255.600.00-22855.86%
AXP170825C000820002017-07-21 11:46PM EDT82.003.653.904.100.00-7750.29%
AXP170825C000825002017-08-18 3:42PM EDT82.503.212.943.10-1.84-36.44%4128.47%
AXP170825C000830002017-08-17 3:27PM EDT83.003.602.532.580.00-3424.22%
AXP170825C000835002017-08-17 1:04PM EDT83.503.152.082.130.00-11322.66%
AXP170825C000840002017-08-18 9:52AM EDT84.002.131.661.70-0.54-20.22%36721.09%
AXP170825C000845002017-08-18 2:59PM EDT84.501.361.261.31-0.98-41.88%43220.02%
AXP170825C000850002017-08-18 3:42PM EDT85.001.050.910.95-1.60-60.38%2511018.70%
AXP170825C000855002017-08-18 3:03PM EDT85.500.690.610.66-0.78-53.06%6216518.02%
AXP170825C000860002017-08-18 3:01PM EDT86.000.450.390.43-0.63-58.33%5323817.38%
AXP170825C000865002017-08-18 3:28PM EDT86.500.290.230.27-0.51-63.75%117917.19%
AXP170825C000870002017-08-18 3:33PM EDT87.000.170.140.16-0.26-60.47%4024017.09%
AXP170825C000875002017-08-18 1:05PM EDT87.500.120.080.10-0.18-60.00%971,95217.48%
AXP170825C000880002017-08-18 3:26PM EDT88.000.050.050.06-0.13-72.22%1022817.87%
AXP170825C000885002017-08-18 10:40AM EDT88.500.040.020.04-0.08-66.67%301,60118.75%
AXP170825C000890002017-08-18 11:06AM EDT89.000.020.010.05-0.05-71.43%22021.88%
AXP170825C000895002017-08-16 12:18PM EDT89.500.130.000.030.00-21722.07%
AXP170825C000900002017-07-14 11:56PM EDT90.000.600.460.550.00-212151.27%
AXP170825C000905002017-07-21 11:46PM EDT90.500.130.040.130.00-1135.25%
AXP170825C000910002017-08-18 11:56PM EDT91.000.030.000.030.00-101028.13%
AXP170825C000915002017-08-09 2:09PM EDT91.500.010.000.200.00-2244.73%
AXP170825C001000002017-07-21 11:46PM EDT100.000.050.000.220.00-1174.41%
AXP170825C001150002017-07-21 11:46PM EDT115.000.010.000.030.00-5596.88%
AXP170825C001200002017-08-03 3:07PM EDT120.000.010.000.03-0.02-66.67%55109.38%
AXP170825C001250002017-07-21 11:46PM EDT125.000.030.000.190.00-1010150.00%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP170825P000600002017-07-21 11:47PM EDT60.000.030.000.130.00-55139.84%
AXP170825P000760002017-08-18 11:56PM EDT76.000.010.000.040.00-1049.61%
AXP170825P000770002017-08-18 11:56PM EDT77.000.020.010.030.00-12842.97%
AXP170825P000780002017-08-18 1:12PM EDT78.000.030.020.04+0.01+50.00%20230040.23%
AXP170825P000785002017-08-14 1:09PM EDT78.500.030.020.050.00-11239.26%
AXP170825P000790002017-08-18 11:56PM EDT79.000.040.030.050.00-7236.72%
AXP170825P000795002017-08-14 12:34PM EDT79.500.050.030.070.00-4436.52%
AXP170825P000800002017-08-18 1:15PM EDT80.000.050.040.08-0.01-16.67%24634.96%
AXP170825P000805002017-08-17 2:53PM EDT80.500.050.050.080.00-4432.23%
AXP170825P000810002017-08-17 3:18PM EDT81.000.070.060.090.00-103330.27%
AXP170825P000815002017-08-17 3:42PM EDT81.500.070.070.120.00-104829.59%
AXP170825P000820002017-08-18 2:34PM EDT82.000.100.080.12+0.02+25.00%142126.66%
AXP170825P000825002017-08-18 10:28AM EDT82.500.150.120.14+0.05+50.00%55824.71%
AXP170825P000830002017-08-18 11:03AM EDT83.000.200.150.17+0.09+81.82%77722.95%
AXP170825P000835002017-08-18 1:00PM EDT83.500.190.190.22+0.05+35.71%4212221.53%
AXP170825P000840002017-08-18 3:18PM EDT84.000.260.270.29+0.10+62.50%837520.17%
AXP170825P000845002017-08-18 3:58PM EDT84.500.390.370.40+0.09+30.00%2,14412719.19%
AXP170825P000850002017-08-18 3:43PM EDT85.000.480.510.55+0.17+54.84%842,19418.21%
AXP170825P000855002017-08-18 3:38PM EDT85.500.650.710.76+0.18+38.30%42573117.53%
AXP170825P000860002017-08-18 2:18PM EDT86.000.940.981.03+0.25+36.23%4419616.90%
AXP170825P000865002017-08-18 9:49AM EDT86.501.051.331.38+0.30+40.00%12916.90%
AXP170825P000870002017-08-18 10:08AM EDT87.001.361.731.78+0.79+138.60%16717.09%
AXP170825P000875002017-08-16 11:58AM EDT87.500.632.102.290.00-165920.70%
AXP170825P000880002017-08-18 11:56PM EDT88.001.202.582.710.00-96119.73%
AXP170825P000885002017-08-18 11:56PM EDT88.501.243.053.200.00-133321.78%
AXP170825P000890002017-08-18 11:56PM EDT89.003.623.553.700.00-11224.32%