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
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210122C00100000 | 2021-01-19 9:30AM EST | 100.00 | 25.20 | 27.30 | 28.80 | 0.00 | - | 20 | 23 | 225.98% |
| AXP210122C00104000 | 2021-01-19 12:02AM EST | 104.00 | 19.00 | 23.30 | 24.85 | 0.00 | - | - | 2 | 198.63% |
| AXP210122C00105000 | 2021-01-19 9:30AM EST | 105.00 | 19.95 | 22.10 | 23.75 | 0.00 | - | 5 | 34 | 179.49% |
| AXP210122C00106000 | 2020-12-29 10:26AM EST | 106.00 | 13.20 | 21.15 | 22.95 | 0.00 | - | - | 0 | 182.23% |
| AXP210122C00107000 | 2021-01-04 1:50PM EST | 107.00 | 11.45 | 20.30 | 21.80 | 0.00 | - | - | 0 | 175.00% |
| AXP210122C00108000 | 2021-01-15 9:30AM EST | 108.00 | 19.15 | 18.70 | 21.70 | 0.00 | - | 2 | 4 | 177.93% |
| AXP210122C00110000 | 2021-01-19 2:25PM EST | 110.00 | 17.35 | 17.35 | 18.35 | 0.00 | - | 38 | 36 | 139.16% |
| AXP210122C00111000 | 2021-01-07 10:17AM EST | 111.00 | 14.10 | 15.85 | 17.75 | 0.00 | - | 4 | 4 | 128.52% |
| AXP210122C00112000 | 2021-01-08 12:02PM EST | 112.00 | 13.35 | 15.30 | 16.90 | 0.00 | - | 5 | 18 | 142.38% |
| AXP210122C00113000 | 2021-01-11 3:59PM EST | 113.00 | 13.23 | 14.30 | 14.90 | 0.00 | - | 5 | 18 | 97.27% |
| AXP210122C00114000 | 2021-01-15 2:43PM EST | 114.00 | 8.73 | 13.05 | 14.80 | 0.00 | - | 1 | 2 | 117.38% |
| AXP210122C00115000 | 2021-01-21 1:30PM EST | 115.00 | 11.95 | 12.35 | 12.65 | -1.05 | -8.08% | 9 | 574 | 72.66% |
| AXP210122C00116000 | 2021-01-20 11:48AM EST | 116.00 | 12.00 | 11.35 | 11.60 | 0.00 | - | 7 | 212 | 62.89% |
| AXP210122C00117000 | 2021-01-21 1:21PM EST | 117.00 | 9.85 | 10.05 | 10.80 | -2.25 | -18.60% | 2 | 22 | 89.06% |
| AXP210122C00118000 | 2021-01-21 10:52AM EST | 118.00 | 9.85 | 9.35 | 9.55 | -0.80 | -7.51% | 2 | 149 | 63.09% |
| AXP210122C00119000 | 2021-01-21 3:57PM EST | 119.00 | 8.75 | 8.40 | 8.55 | -0.35 | -3.85% | 14 | 82 | 57.62% |
| AXP210122C00120000 | 2021-01-21 3:58PM EST | 120.00 | 7.60 | 7.40 | 7.55 | -1.12 | -12.84% | 60 | 652 | 51.95% |
| AXP210122C00121000 | 2021-01-21 3:57PM EST | 121.00 | 6.70 | 6.40 | 6.65 | -0.20 | -2.90% | 4 | 206 | 53.52% |
| AXP210122C00122000 | 2021-01-21 3:08PM EST | 122.00 | 5.63 | 5.40 | 5.60 | -1.67 | -22.88% | 67 | 1,340 | 43.95% |
| AXP210122C00123000 | 2021-01-21 2:34PM EST | 123.00 | 4.19 | 4.45 | 4.60 | -2.11 | -33.49% | 62 | 1,166 | 37.70% |
| AXP210122C00124000 | 2021-01-21 12:22PM EST | 124.00 | 3.65 | 3.45 | 3.65 | -1.67 | -31.39% | 21 | 362 | 33.79% |
| AXP210122C00125000 | 2021-01-21 3:31PM EST | 125.00 | 2.81 | 2.59 | 2.69 | -1.69 | -37.56% | 281 | 366 | 28.42% |
| AXP210122C00126000 | 2021-01-21 3:57PM EST | 126.00 | 1.92 | 1.76 | 1.86 | -1.88 | -49.47% | 99 | 309 | 26.27% |
| AXP210122C00127000 | 2021-01-21 3:06PM EST | 127.00 | 1.17 | 1.10 | 1.16 | -1.48 | -55.85% | 399 | 490 | 24.71% |
| AXP210122C00128000 | 2021-01-21 3:48PM EST | 128.00 | 0.69 | 0.62 | 0.68 | -1.39 | -66.83% | 164 | 354 | 24.85% |
| AXP210122C00129000 | 2021-01-21 3:12PM EST | 129.00 | 0.40 | 0.34 | 0.39 | -1.07 | -72.79% | 493 | 829 | 25.93% |
| AXP210122C00130000 | 2021-01-21 3:59PM EST | 130.00 | 0.23 | 0.19 | 0.22 | -0.78 | -77.23% | 301 | 679 | 27.25% |
| AXP210122C00131000 | 2021-01-21 2:55PM EST | 131.00 | 0.13 | 0.11 | 0.14 | -0.61 | -82.43% | 78 | 229 | 29.59% |
| AXP210122C00132000 | 2021-01-20 3:53PM EST | 132.00 | 0.15 | 0.07 | 0.10 | -0.35 | -70.00% | 17 | 381 | 32.62% |
| AXP210122C00133000 | 2021-01-21 3:48PM EST | 133.00 | 0.06 | 0.04 | 0.07 | -0.24 | -80.00% | 8 | 77 | 35.16% |
| AXP210122C00134000 | 2021-01-21 1:35PM EST | 134.00 | 0.03 | 0.00 | 0.06 | -0.18 | -85.71% | 15 | 50 | 38.67% |
| AXP210122C00135000 | 2021-01-21 2:59PM EST | 135.00 | 0.03 | 0.02 | 0.05 | -0.12 | -80.00% | 8 | 102 | 41.80% |
| AXP210122C00136000 | 2021-01-21 9:30AM EST | 136.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 42.58% |
| AXP210122C00150000 | 2020-12-14 10:17AM EST | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 100.00% |
| AXP210122C00155000 | 2020-12-11 12:44PM EST | 155.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 111.72% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210122P00090000 | 2020-12-14 11:28AM EST | 90.00 | 0.27 | 0.00 | 0.18 | 0.00 | - | - | 2 | 216.41% |
| AXP210122P00095000 | 2021-01-07 12:22PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 150.00% |
| AXP210122P00100000 | 2021-01-13 3:45PM EST | 100.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 9 | 38 | 142.97% |
| AXP210122P00104000 | 2021-01-12 3:58PM EST | 104.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 103.13% |
| AXP210122P00105000 | 2021-01-13 1:56PM EST | 105.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 98.44% |
| AXP210122P00106000 | 2021-01-11 10:09AM EST | 106.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 12 | 20 | 110.16% |
| AXP210122P00107000 | 2021-01-19 12:49PM EST | 107.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 70 | 96.88% |
| AXP210122P00108000 | 2021-01-20 3:54PM EST | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 81 | 78.13% |
| AXP210122P00109000 | 2021-01-20 10:38AM EST | 109.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 39 | 97.27% |
| AXP210122P00110000 | 2021-01-20 9:49AM EST | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 126 | 190 | 79.69% |
| AXP210122P00111000 | 2021-01-20 2:37PM EST | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 75.78% |
| AXP210122P00112000 | 2021-01-11 3:59PM EST | 112.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 149 | 71.88% |
| AXP210122P00113000 | 2021-01-19 3:36PM EST | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 67.19% |
| AXP210122P00114000 | 2021-01-21 1:28PM EST | 114.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 1,631 | 66.80% |
| AXP210122P00115000 | 2021-01-21 1:28PM EST | 115.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 11 | 1,754 | 62.50% |
| AXP210122P00116000 | 2021-01-21 1:36PM EST | 116.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 24 | 126 | 51.56% |
| AXP210122P00117000 | 2021-01-21 1:31PM EST | 117.00 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 4 | 202 | 51.56% |
| AXP210122P00118000 | 2021-01-21 1:16PM EST | 118.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 290 | 49.61% |
| AXP210122P00119000 | 2021-01-21 11:24AM EST | 119.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 7 | 228 | 48.83% |
| AXP210122P00120000 | 2021-01-21 3:04PM EST | 120.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 32 | 516 | 43.75% |
| AXP210122P00121000 | 2021-01-21 3:06PM EST | 121.00 | 0.03 | 0.04 | 0.06 | -0.06 | -66.67% | 3 | 407 | 40.04% |
| AXP210122P00122000 | 2021-01-21 12:30PM EST | 122.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 29 | 364 | 35.94% |
| AXP210122P00123000 | 2021-01-21 3:10PM EST | 123.00 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 57 | 319 | 32.23% |
| AXP210122P00124000 | 2021-01-21 3:04PM EST | 124.00 | 0.10 | 0.09 | 0.13 | -0.13 | -56.52% | 40 | 269 | 28.91% |
| AXP210122P00125000 | 2021-01-21 3:29PM EST | 125.00 | 0.19 | 0.17 | 0.21 | -0.14 | -42.42% | 174 | 323 | 26.37% |
| AXP210122P00126000 | 2021-01-21 3:29PM EST | 126.00 | 0.39 | 0.34 | 0.38 | -0.10 | -20.41% | 75 | 216 | 24.71% |
| AXP210122P00127000 | 2021-01-21 3:55PM EST | 127.00 | 0.63 | 0.66 | 0.70 | -0.06 | -8.70% | 110 | 1,404 | 23.93% |
| AXP210122P00128000 | 2021-01-21 3:59PM EST | 128.00 | 1.13 | 1.18 | 1.24 | +0.14 | +14.14% | 158 | 112 | 24.61% |
| AXP210122P00130000 | 2021-01-21 3:24PM EST | 130.00 | 2.66 | 2.71 | 2.81 | +0.87 | +48.60% | 34 | 25 | 28.08% |
| AXP210122P00131000 | 2021-01-21 1:52PM EST | 131.00 | 4.35 | 3.60 | 3.75 | +1.95 | +81.25% | 1 | 16 | 31.84% |
| AXP210122P00140000 | 2021-01-15 1:39PM EST | 140.00 | 12.20 | 12.25 | 13.40 | 0.00 | - | 5 | 5 | 85.55% |
© 2021 Verizon Media. All rights reserved.
