U.S. markets closed

American Express Company (AXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
127.43-1.51 (-1.17%)
At close: 4:00PM EST

127.89 +0.47 (0.37%)
After hours: 5:06PM EST

In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP210122C001000002021-01-19 9:30AM EST100.0025.2027.3028.800.00-2023225.98%
AXP210122C001040002021-01-19 12:02AM EST104.0019.0023.3024.850.00--2198.63%
AXP210122C001050002021-01-19 9:30AM EST105.0019.9522.1023.750.00-534179.49%
AXP210122C001060002020-12-29 10:26AM EST106.0013.2021.1522.950.00--0182.23%
AXP210122C001070002021-01-04 1:50PM EST107.0011.4520.3021.800.00--0175.00%
AXP210122C001080002021-01-15 9:30AM EST108.0019.1518.7021.700.00-24177.93%
AXP210122C001100002021-01-19 2:25PM EST110.0017.3517.3518.350.00-3836139.16%
AXP210122C001110002021-01-07 10:17AM EST111.0014.1015.8517.750.00-44128.52%
AXP210122C001120002021-01-08 12:02PM EST112.0013.3515.3016.900.00-518142.38%
AXP210122C001130002021-01-11 3:59PM EST113.0013.2314.3014.900.00-51897.27%
AXP210122C001140002021-01-15 2:43PM EST114.008.7313.0514.800.00-12117.38%
AXP210122C001150002021-01-21 1:30PM EST115.0011.9512.3512.65-1.05-8.08%957472.66%
AXP210122C001160002021-01-20 11:48AM EST116.0012.0011.3511.600.00-721262.89%
AXP210122C001170002021-01-21 1:21PM EST117.009.8510.0510.80-2.25-18.60%22289.06%
AXP210122C001180002021-01-21 10:52AM EST118.009.859.359.55-0.80-7.51%214963.09%
AXP210122C001190002021-01-21 3:57PM EST119.008.758.408.55-0.35-3.85%148257.62%
AXP210122C001200002021-01-21 3:58PM EST120.007.607.407.55-1.12-12.84%6065251.95%
AXP210122C001210002021-01-21 3:57PM EST121.006.706.406.65-0.20-2.90%420653.52%
AXP210122C001220002021-01-21 3:08PM EST122.005.635.405.60-1.67-22.88%671,34043.95%
AXP210122C001230002021-01-21 2:34PM EST123.004.194.454.60-2.11-33.49%621,16637.70%
AXP210122C001240002021-01-21 12:22PM EST124.003.653.453.65-1.67-31.39%2136233.79%
AXP210122C001250002021-01-21 3:31PM EST125.002.812.592.69-1.69-37.56%28136628.42%
AXP210122C001260002021-01-21 3:57PM EST126.001.921.761.86-1.88-49.47%9930926.27%
AXP210122C001270002021-01-21 3:06PM EST127.001.171.101.16-1.48-55.85%39949024.71%
AXP210122C001280002021-01-21 3:48PM EST128.000.690.620.68-1.39-66.83%16435424.85%
AXP210122C001290002021-01-21 3:12PM EST129.000.400.340.39-1.07-72.79%49382925.93%
AXP210122C001300002021-01-21 3:59PM EST130.000.230.190.22-0.78-77.23%30167927.25%
AXP210122C001310002021-01-21 2:55PM EST131.000.130.110.14-0.61-82.43%7822929.59%
AXP210122C001320002021-01-20 3:53PM EST132.000.150.070.10-0.35-70.00%1738132.62%
AXP210122C001330002021-01-21 3:48PM EST133.000.060.040.07-0.24-80.00%87735.16%
AXP210122C001340002021-01-21 1:35PM EST134.000.030.000.06-0.18-85.71%155038.67%
AXP210122C001350002021-01-21 2:59PM EST135.000.030.020.05-0.12-80.00%810241.80%
AXP210122C001360002021-01-21 9:30AM EST136.000.080.000.030.00-16342.58%
AXP210122C001500002020-12-14 10:17AM EST150.000.010.000.100.00-2020100.00%
AXP210122C001550002020-12-11 12:44PM EST155.000.160.000.070.00-11111.72%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP210122P000900002020-12-14 11:28AM EST90.000.270.000.180.00--2216.41%
AXP210122P000950002021-01-07 12:22PM EST95.000.010.000.030.00-211150.00%
AXP210122P001000002021-01-13 3:45PM EST100.000.120.000.090.00-938142.97%
AXP210122P001040002021-01-12 3:58PM EST104.000.140.000.020.00-313103.13%
AXP210122P001050002021-01-13 1:56PM EST105.000.090.000.020.00-310198.44%
AXP210122P001060002021-01-11 10:09AM EST106.000.240.000.080.00-1220110.16%
AXP210122P001070002021-01-19 12:49PM EST107.000.020.000.040.00-27096.88%
AXP210122P001080002021-01-20 3:54PM EST108.000.010.000.010.00-108178.13%
AXP210122P001090002021-01-20 10:38AM EST109.000.010.000.090.00-13997.27%
AXP210122P001100002021-01-20 9:49AM EST110.000.020.000.030.00-12619079.69%
AXP210122P001110002021-01-20 2:37PM EST111.000.020.000.030.00-17775.78%
AXP210122P001120002021-01-11 3:59PM EST112.000.030.000.030.00-114971.88%
AXP210122P001130002021-01-19 3:36PM EST113.000.030.000.030.00-16767.19%
AXP210122P001140002021-01-21 1:28PM EST114.000.010.000.05-0.01-50.00%101,63166.80%
AXP210122P001150002021-01-21 1:28PM EST115.000.030.000.05+0.01+50.00%111,75462.50%
AXP210122P001160002021-01-21 1:36PM EST116.000.010.000.02-0.02-66.67%2412651.56%
AXP210122P001170002021-01-21 1:31PM EST117.000.020.000.04-0.07-77.78%420251.56%
AXP210122P001180002021-01-21 1:16PM EST118.000.020.010.03-0.02-50.00%229049.61%
AXP210122P001190002021-01-21 11:24AM EST119.000.040.010.05-0.01-20.00%722848.83%
AXP210122P001200002021-01-21 3:04PM EST120.000.030.020.05-0.03-50.00%3251643.75%
AXP210122P001210002021-01-21 3:06PM EST121.000.030.040.06-0.06-66.67%340740.04%
AXP210122P001220002021-01-21 12:30PM EST122.000.110.000.070.00-2936435.94%
AXP210122P001230002021-01-21 3:10PM EST123.000.070.060.09-0.08-53.33%5731932.23%
AXP210122P001240002021-01-21 3:04PM EST124.000.100.090.13-0.13-56.52%4026928.91%
AXP210122P001250002021-01-21 3:29PM EST125.000.190.170.21-0.14-42.42%17432326.37%
AXP210122P001260002021-01-21 3:29PM EST126.000.390.340.38-0.10-20.41%7521624.71%
AXP210122P001270002021-01-21 3:55PM EST127.000.630.660.70-0.06-8.70%1101,40423.93%
AXP210122P001280002021-01-21 3:59PM EST128.001.131.181.24+0.14+14.14%15811224.61%
AXP210122P001300002021-01-21 3:24PM EST130.002.662.712.81+0.87+48.60%342528.08%
AXP210122P001310002021-01-21 1:52PM EST131.004.353.603.75+1.95+81.25%11631.84%
AXP210122P001400002021-01-15 1:39PM EST140.0012.2012.2513.400.00-5585.55%