Advertisement
Advertisement
U.S. markets open in 5 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

American Express Company (AXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.62-0.33 (-0.24%)
At close: 04:03PM EDT
137.98 -0.64 (-0.46%)
Pre-Market: 04:07AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP220701C000800002022-06-21 1:14PM EDT80.0065.160.000.000.00--00.00%
AXP220701C000900002022-06-28 11:16AM EDT90.0055.660.000.000.00-300.00%
AXP220701C001320002022-06-30 3:00PM EDT132.006.350.000.000.00-300.00%
AXP220701C001330002022-06-30 12:25PM EDT133.006.500.000.000.00-200.00%
AXP220701C001340002022-06-30 2:15PM EDT134.004.900.000.000.00-200.00%
AXP220701C001350002022-06-30 12:37PM EDT135.004.700.000.000.00-2100.00%
AXP220701C001360002022-06-30 10:53AM EDT136.002.050.000.000.00-900.00%
AXP220701C001370002022-06-30 11:54AM EDT137.002.570.000.000.00-2600.00%
AXP220701C001380002022-06-30 11:54AM EDT138.001.900.000.000.00-300.00%
AXP220701C001390002022-06-30 3:56PM EDT139.001.060.000.000.00-2401.56%
AXP220701C001400002022-06-30 3:59PM EDT140.000.780.000.000.00-11706.25%
AXP220701C001410002022-06-30 2:36PM EDT141.000.440.000.000.00-2906.25%
AXP220701C001420002022-06-30 3:11PM EDT142.000.140.000.000.00-24012.50%
AXP220701C001430002022-06-30 11:46AM EDT143.000.170.000.000.00-27012.50%
AXP220701C001440002022-06-30 3:59PM EDT144.000.060.000.000.00-31025.00%
AXP220701C001450002022-06-30 1:18PM EDT145.000.060.000.000.00-54025.00%
AXP220701C001460002022-06-30 3:50PM EDT146.000.320.000.000.00-232025.00%
AXP220701C001470002022-06-30 10:49AM EDT147.000.030.000.000.00-5025.00%
AXP220701C001480002022-06-30 9:37AM EDT148.000.100.000.000.00-10025.00%
AXP220701C001490002022-06-30 12:45PM EDT149.000.040.000.000.00-3025.00%
AXP220701C001500002022-06-30 3:36PM EDT150.000.040.000.000.00-8025.00%
AXP220701C001525002022-06-30 12:26PM EDT152.500.010.000.000.00-41050.00%
AXP220701C001550002022-06-30 2:22PM EDT155.000.010.000.000.00-2050.00%
AXP220701C001575002022-06-28 1:41PM EDT157.500.020.000.000.00-11050.00%
AXP220701C001600002022-06-29 3:02PM EDT160.000.010.000.000.00-1,801050.00%
AXP220701C001625002022-06-27 3:16PM EDT162.500.060.000.000.00-26050.00%
AXP220701C001650002022-06-28 9:48AM EDT165.000.030.000.000.00-2050.00%
AXP220701C001675002022-06-27 3:16PM EDT167.500.050.000.000.00-7050.00%
AXP220701C001700002022-06-28 10:07AM EDT170.000.010.000.000.00-8050.00%
AXP220701C001725002022-06-28 2:34PM EDT172.500.030.000.000.00-1050.00%
AXP220701C001750002022-06-21 12:38PM EDT175.000.050.000.000.00-2050.00%
AXP220701C001800002022-06-22 3:09PM EDT180.000.070.000.000.00-2050.00%
AXP220701C001850002022-06-22 3:09PM EDT185.000.050.000.000.00-2050.00%
AXP220701C001900002022-06-22 1:56PM EDT190.000.010.000.000.00-5050.00%
AXP220701C001950002022-06-21 10:43AM EDT195.000.050.000.000.00-5050.00%
AXP220701C002000002022-06-21 11:36AM EDT200.000.040.000.000.00-20050.00%
AXP220701C002050002022-06-29 12:47PM EDT205.000.010.000.000.00-15050.00%
AXP220701C002100002022-06-28 2:11PM EDT210.000.010.000.000.00-20050.00%
AXP220701C002150002022-06-21 12:09PM EDT215.000.010.000.000.00--050.00%
AXP220701C002200002022-06-21 9:48AM EDT220.000.020.000.000.00--050.00%
AXP220701C002400002022-06-28 11:02AM EDT240.000.010.000.000.00-340050.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP220701P001050002022-06-21 3:30PM EDT105.000.010.000.000.00-17050.00%
AXP220701P001100002022-06-23 12:22PM EDT110.000.060.000.000.00--050.00%
AXP220701P001130002022-06-23 2:12PM EDT113.000.100.000.000.00--050.00%
AXP220701P001140002022-06-24 3:28PM EDT114.000.010.000.000.00-1050.00%
AXP220701P001150002022-06-27 3:20PM EDT115.000.020.000.000.00-11050.00%
AXP220701P001160002022-06-24 9:39AM EDT116.000.100.000.000.00-1050.00%
AXP220701P001180002022-06-30 12:17PM EDT118.000.010.000.000.00-10050.00%
AXP220701P001190002022-06-27 1:00PM EDT119.000.010.000.000.00-5050.00%
AXP220701P001200002022-06-28 3:23PM EDT120.000.010.000.000.00-120050.00%
AXP220701P001210002022-06-23 3:54PM EDT121.000.240.000.000.00--050.00%
AXP220701P001220002022-06-30 11:05AM EDT122.000.030.000.000.00-5050.00%
AXP220701P001230002022-06-30 9:38AM EDT123.000.030.000.000.00-1050.00%
AXP220701P001240002022-06-30 10:37AM EDT124.000.080.000.000.00-11050.00%
AXP220701P001250002022-06-30 3:58PM EDT125.000.020.000.000.00-52050.00%
AXP220701P001260002022-06-28 2:11PM EDT126.000.190.000.000.00-1050.00%
AXP220701P001270002022-06-30 2:51PM EDT127.000.050.000.000.00-3050.00%
AXP220701P001280002022-06-30 2:19PM EDT128.000.060.000.000.00-21025.00%
AXP220701P001290002022-06-30 3:38PM EDT129.000.090.000.000.00-1025.00%
AXP220701P001300002022-06-30 3:59PM EDT130.000.100.000.000.00-14025.00%
AXP220701P001310002022-06-30 10:44AM EDT131.000.400.000.000.00-21025.00%
AXP220701P001320002022-06-30 10:01AM EDT132.000.580.000.000.00-9025.00%
AXP220701P001330002022-06-30 3:55PM EDT133.000.250.000.000.00-14025.00%
AXP220701P001340002022-06-30 3:23PM EDT134.000.510.000.000.00-34012.50%
AXP220701P001350002022-06-30 11:18AM EDT135.001.000.000.000.00-75012.50%
AXP220701P001360002022-06-30 3:49PM EDT136.000.670.000.000.00-38012.50%
AXP220701P001370002022-06-30 1:20PM EDT137.000.970.000.000.00-1306.25%
AXP220701P001380002022-06-30 3:20PM EDT138.001.760.000.000.00-6303.13%
AXP220701P001390002022-06-30 12:45PM EDT139.001.410.000.000.00-700.00%
AXP220701P001400002022-06-30 12:45PM EDT140.001.990.000.000.00-2300.00%
AXP220701P001410002022-06-30 12:20PM EDT141.003.120.000.000.00-2400.00%
AXP220701P001420002022-06-30 11:47AM EDT142.004.240.000.000.00-700.00%
AXP220701P001430002022-06-30 2:27PM EDT143.004.450.000.000.00-500.00%
AXP220701P001440002022-06-30 2:25PM EDT144.005.660.000.000.00-1000.00%
AXP220701P001450002022-06-30 11:21AM EDT145.007.710.000.000.00-700.00%
AXP220701P001460002022-06-30 3:42PM EDT146.007.950.000.000.00-3600.00%
AXP220701P001470002022-06-28 2:25PM EDT147.005.750.000.000.00-1200.00%
AXP220701P001480002022-06-29 9:55AM EDT148.008.100.000.000.00-200.00%
AXP220701P001490002022-06-30 11:36AM EDT149.0011.380.000.000.00-200.00%
AXP220701P001500002022-06-30 11:21AM EDT150.0012.700.000.000.00-100.00%
AXP220701P001525002022-06-30 3:07PM EDT152.5014.630.000.000.00-100.00%
AXP220701P001550002022-06-30 12:18PM EDT155.0016.540.000.000.00-100.00%
AXP220701P001575002022-06-28 1:29PM EDT157.5014.200.000.000.00-100.00%
AXP220701P001600002022-06-30 12:18PM EDT160.0021.570.000.000.00-400.00%
AXP220701P001625002022-06-27 3:11PM EDT162.5018.550.000.000.00-4000.00%
AXP220701P001650002022-06-29 12:29PM EDT165.0026.760.000.000.00-300.00%
AXP220701P001675002022-06-21 1:55PM EDT167.5023.570.000.000.00-100.00%
AXP220701P001700002022-06-24 1:58PM EDT170.0025.400.000.000.00-300.00%
AXP220701P001725002022-06-21 1:48PM EDT172.5028.150.000.000.00--00.00%
AXP220701P001775002022-06-17 10:03AM EDT177.5037.450.000.000.00-200.00%
AXP220701P001900002022-05-16 2:28PM EDT190.0033.3742.6545.250.00--20.00%
AXP220701P002000002022-06-21 1:47PM EDT200.0055.700.000.000.00--00.00%
Advertisement
Advertisement