AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP200124C001000002020-01-13 12:08PM EST100.0028.6531.2531.800.00--178.13%
AXP200124C001050002019-12-16 12:15AM EST105.0015.7525.2025.900.00---0.00%
AXP200124C001100002020-01-16 10:04AM EST110.0020.2521.4521.750.00-2274.80%
AXP200124C001130002020-01-15 2:37PM EST113.0016.7017.9519.100.00-1496.92%
AXP200124C001150002019-12-16 12:56PM EST115.009.3115.1515.800.00--00.00%
AXP200124C001170002019-12-31 12:38PM EST117.0012.5013.8515.250.00--285.11%
AXP200124C001190002020-01-13 3:55PM EST119.009.9111.8513.300.00-2777.69%
AXP200124C001200002020-01-16 10:01AM EST120.0010.3510.8512.350.00-102974.61%
AXP200124C001210002020-01-13 3:55PM EST121.008.0110.1511.350.00-25069.92%
AXP200124C001220002020-01-15 10:29AM EST122.007.658.9010.400.00-51666.60%
AXP200124C001230002020-01-16 2:42PM EST123.007.407.959.500.00-25064.31%
AXP200124C001240002020-01-17 3:30PM EST124.007.257.557.90+0.70+10.69%1072542.87%
AXP200124C001250002020-01-17 3:58PM EST125.006.856.656.95+0.88+14.74%47279840.19%
AXP200124C001260002020-01-17 1:45PM EST126.005.405.856.00+0.31+6.09%1224837.16%
AXP200124C001270002020-01-17 3:53PM EST127.004.905.005.15+1.05+27.27%10539236.23%
AXP200124C001280002020-01-17 3:59PM EST128.004.304.154.30+0.85+24.64%37286534.40%
AXP200124C001290002020-01-17 3:59PM EST129.003.503.403.55+0.94+36.72%2,07352833.69%
AXP200124C001300002020-01-17 3:53PM EST130.002.702.702.87+0.52+23.85%25288733.08%
AXP200124C001310002020-01-17 3:58PM EST131.002.152.152.23+0.56+35.22%60951831.96%
AXP200124C001320002020-01-17 3:58PM EST132.001.651.611.68+0.45+37.50%63132531.06%
AXP200124C001330002020-01-17 3:59PM EST133.001.251.181.24+0.49+64.47%23919130.57%
AXP200124C001340002020-01-17 3:55PM EST134.000.850.840.90+0.35+70.00%22922030.42%
AXP200124C001350002020-01-17 3:55PM EST135.000.590.590.64+0.18+43.90%17418130.42%
AXP200124C001360002020-01-17 3:50PM EST136.000.430.400.44+0.18+72.00%153030.32%
AXP200124C001370002020-01-17 2:36PM EST137.000.190.270.300.00-226130.47%
AXP200124C001380002020-01-17 3:36PM EST138.000.150.180.20+0.02+15.38%241830.57%
AXP200124C001390002020-01-17 3:47PM EST139.000.12--0.00---0.00%
AXP200124C001400002020-01-17 10:49PM EST140.000.07--+0.07---0.00%
AXP200124C001440002020-01-13 2:18PM EST144.000.030.000.040.00--537.11%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP200124P001040002020-01-14 1:01PM EST104.000.010.000.060.00-5583.20%
AXP200124P001050002020-01-17 11:11AM EST105.000.010.010.02-0.12-92.31%-874.22%
AXP200124P001060002019-12-17 1:12PM EST106.000.120.000.030.00--071.09%
AXP200124P001070002019-12-16 12:15AM EST107.000.350.000.040.00--070.31%
AXP200124P001080002019-12-06 3:54PM EST108.000.590.000.120.00-2078.13%
AXP200124P001090002019-12-18 11:43AM EST109.000.240.000.130.00-1475.78%
AXP200124P001100002020-01-14 1:43PM EST110.000.030.000.050.00-111464.06%
AXP200124P001110002020-01-16 3:56PM EST111.000.020.000.220.00-1175.20%
AXP200124P001120002020-01-13 2:22PM EST112.000.060.000.080.00-10010861.72%
AXP200124P001130002020-01-09 9:36AM EST113.000.130.000.100.00-11760.55%
AXP200124P001140002020-01-14 1:43PM EST114.000.060.000.100.00-43157.42%
AXP200124P001150002020-01-17 11:14AM EST115.000.040.020.12-0.01-20.00%205457.42%
AXP200124P001160002020-01-17 9:49AM EST116.000.040.040.09-0.04-50.00%48353.52%
AXP200124P001170002020-01-13 3:37PM EST117.000.130.020.110.00-110650.39%
AXP200124P001180002020-01-14 9:53AM EST118.000.120.050.070.00-36247.85%
AXP200124P001190002020-01-16 1:54PM EST119.000.110.060.120.00-129049.22%
AXP200124P001200002020-01-17 3:33PM EST120.000.090.070.12-0.06-40.00%6030645.80%
AXP200124P001210002020-01-17 12:57PM EST121.000.100.100.13-0.05-33.33%68643.07%
AXP200124P001220002020-01-17 3:41PM EST122.000.140.120.14-0.09-39.13%19236640.23%
AXP200124P001230002020-01-17 3:33PM EST123.000.190.160.18-0.10-34.48%5916838.87%
AXP200124P001240002020-01-17 3:04PM EST124.000.230.200.23-0.08-25.81%2334637.35%
AXP200124P001250002020-01-17 3:05PM EST125.000.270.270.30-0.19-41.30%2721036.04%
AXP200124P001260002020-01-17 3:53PM EST126.000.380.360.40-0.13-25.49%2718134.96%
AXP200124P001270002020-01-17 3:51PM EST127.000.520.470.53-0.25-32.47%14421533.84%
AXP200124P001280002020-01-17 3:55PM EST128.000.690.640.71-0.35-33.65%2124,19432.94%
AXP200124P001290002020-01-17 3:59PM EST129.000.920.890.92-0.37-28.68%883,91631.62%
AXP200124P001300002020-01-17 3:40PM EST130.001.331.201.26-0.36-21.30%9539531.54%
AXP200124P001310002020-01-17 3:53PM EST131.001.691.591.68-0.51-23.18%5275031.47%
AXP200124P001320002020-01-17 3:52PM EST132.002.172.062.14-1.58-42.13%1531130.71%
AXP200124P001330002020-01-17 3:53PM EST133.002.742.602.75-1.66-37.73%1511131.10%
AXP200124P001340002020-01-16 3:57PM EST134.004.103.253.400.00-313530.81%
AXP200124P001350002020-01-17 11:35AM EST135.004.153.904.15-0.75-15.31%1313631.06%
AXP200124P001360002020-01-17 3:59PM EST136.004.854.804.95-0.95-16.38%381431.06%
AXP200124P001370002020-01-14 12:37PM EST137.007.755.505.950.00--835.25%
AXP200124P001410002020-01-14 10:23AM EST141.0011.709.159.950.00--050.44%