AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP191025C001000002019-10-07 12:09AM EDT100.0012.750.000.000.00--100.00%
AXP191025C001010002019-10-03 10:27AM EDT101.0011.650.000.000.00--150.00%
AXP191025C001030002019-10-07 10:57AM EDT103.0011.750.000.000.00--80.00%
AXP191025C001050002019-10-17 1:44PM EDT105.0013.800.000.000.00--100.00%
AXP191025C001070002019-10-18 9:43AM EDT107.0011.100.000.000.00-110.00%
AXP191025C001080002019-10-18 3:56PM EDT108.008.950.000.000.00-110.00%
AXP191025C001090002019-10-15 9:35AM EDT109.008.380.000.000.00-2210.00%
AXP191025C001100002019-10-11 11:33AM EDT110.007.850.000.000.00-62730.00%
AXP191025C001110002019-10-18 10:03AM EDT111.006.650.000.000.00-22160.00%
AXP191025C001120002019-10-18 9:32AM EDT112.007.000.000.000.00-1000.00%
AXP191025C001130002019-10-18 11:13AM EDT113.005.240.000.000.00-172250.00%
AXP191025C001140002019-10-18 12:05PM EDT114.004.100.000.000.00-8830.00%
AXP191025C001150002019-10-18 3:56PM EDT115.002.500.000.000.00-108990.00%
AXP191025C001160002019-10-18 3:58PM EDT116.001.740.000.000.00-881760.00%
AXP191025C001170002019-10-18 3:58PM EDT117.001.240.000.000.00-5988170.78%
AXP191025C001180002019-10-18 3:58PM EDT118.000.750.000.000.00-8457183.13%
AXP191025C001190002019-10-18 3:59PM EDT119.000.450.000.000.00-1,9371,4113.13%
AXP191025C001200002019-10-18 3:59PM EDT120.000.260.000.000.00-1,8551,5986.25%
AXP191025C001210002019-10-18 3:59PM EDT121.000.140.000.000.00-1,0126576.25%
AXP191025C001220002019-10-18 3:47PM EDT122.000.100.000.000.00-70747212.50%
AXP191025C001230002019-10-18 3:55PM EDT123.000.060.000.000.00-17729912.50%
AXP191025C001240002019-10-18 1:05PM EDT124.000.060.000.000.00-5011712.50%
AXP191025C001250002019-10-18 2:49PM EDT125.000.030.000.000.00-54757812.50%
AXP191025C001260002019-10-18 3:27PM EDT126.000.020.000.000.00-142912.50%
AXP191025C001270002019-10-17 3:51PM EDT127.000.090.000.000.00-12712.50%
AXP191025C001280002019-10-17 2:25PM EDT128.000.020.000.000.00-72825.00%
AXP191025C001290002019-10-18 12:38PM EDT129.000.010.000.000.00-156225.00%
AXP191025C001300002019-10-17 3:53PM EDT130.000.030.000.000.00-3016625.00%
AXP191025C001340002019-10-17 3:59PM EDT134.000.070.000.000.00--1525.00%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP191025P000900002019-10-07 10:06AM EDT90.000.050.000.000.00--050.00%
AXP191025P000950002019-10-18 9:31AM EDT95.000.010.000.000.00-2450.00%
AXP191025P001000002019-10-18 1:21PM EDT100.000.030.000.000.00-110425.00%
AXP191025P001020002019-10-17 3:55PM EDT102.000.010.000.000.00-26125.00%
AXP191025P001030002019-10-17 3:27PM EDT103.000.050.000.000.00-217125.00%
AXP191025P001050002019-10-15 9:47AM EDT105.000.140.000.000.00-110925.00%
AXP191025P001060002019-10-18 3:27PM EDT106.000.050.000.000.00-11125.00%
AXP191025P001070002019-10-18 11:59AM EDT107.000.030.000.000.00-319612.50%
AXP191025P001080002019-10-18 11:57AM EDT108.000.070.000.000.00-334112.50%
AXP191025P001090002019-10-18 11:23AM EDT109.000.050.000.000.00-2943812.50%
AXP191025P001100002019-10-18 3:51PM EDT110.000.100.000.000.00-5719512.50%
AXP191025P001110002019-10-18 3:59PM EDT111.000.130.000.000.00-35158712.50%
AXP191025P001120002019-10-18 3:53PM EDT112.000.180.000.000.00-1103056.25%
AXP191025P001130002019-10-18 3:49PM EDT113.000.270.000.000.00-3001766.25%
AXP191025P001140002019-10-18 3:59PM EDT114.000.410.000.000.00-763086.25%
AXP191025P001150002019-10-18 3:59PM EDT115.000.600.000.000.00-1753443.13%
AXP191025P001160002019-10-18 3:59PM EDT116.000.900.000.000.00-1081041.56%
AXP191025P001170002019-10-18 3:57PM EDT117.001.330.000.000.00-4152560.00%
AXP191025P001180002019-10-18 3:43PM EDT118.001.620.000.000.00-2442280.00%
AXP191025P001190002019-10-18 3:58PM EDT119.002.560.000.000.00-4492130.00%
AXP191025P001200002019-10-18 1:12PM EDT120.002.690.000.000.00-73840.00%
AXP191025P001210002019-10-17 3:12PM EDT121.003.300.000.000.00--180.00%
AXP191025P001220002019-10-18 1:24PM EDT122.004.160.000.000.00-10120.00%
AXP191025P001230002019-10-17 1:44PM EDT123.004.750.000.000.00--00.00%
AXP191025P001240002019-10-18 9:56AM EDT124.006.750.000.000.00-220.00%
AXP191025P001250002019-10-17 2:27PM EDT125.006.650.000.000.00-1910.00%
AXP191025P001260002019-10-18 11:57AM EDT126.008.200.000.000.00-100.00%