AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP190628C001000002019-06-21 3:55PM EDT100.0024.7524.6525.30+24.75+∞%100225.39%
AXP190628C001050002019-06-07 11:17AM EDT105.0013.5519.5520.950.00-22198.05%
AXP190628C001060002019-06-21 3:55PM EDT106.0018.8018.6519.000.00-1213174.80%
AXP190628C001100002019-06-20 9:48AM EDT110.0016.0014.5515.15+16.00+∞%-7146.29%
AXP190628C001120002019-06-10 10:25AM EDT112.0010.9812.6513.400.00-62137.06%
AXP190628C001130002019-06-12 11:22AM EDT113.0010.0011.5512.350.00-120127.10%
AXP190628C001140002019-06-25 2:36PM EDT114.009.3010.6511.000.00-255115.63%
AXP190628C001150002019-06-13 10:02AM EDT115.008.529.6510.400.00-233113.92%
AXP190628C001160002019-06-10 10:19AM EDT116.007.208.659.000.00-146100.34%
AXP190628C001170002019-06-21 3:59PM EDT117.007.867.658.10-0.21-2.60%53293.90%
AXP190628C001180002019-06-24 12:33PM EDT118.006.716.707.350.00-15589.84%
AXP190628C001190002019-06-25 12:45PM EDT119.004.805.806.050.00-612878.91%
AXP190628C001200002019-06-21 3:07PM EDT120.005.454.855.05+0.35+6.86%1412670.95%
AXP190628C001210002019-06-25 10:13AM EDT121.002.853.904.200.00-511464.36%
AXP190628C001220002019-06-25 3:12PM EDT122.002.003.053.250.00-2621657.03%
AXP190628C001230002019-06-25 3:51PM EDT123.000.992.282.430.00-2717951.07%
AXP190628C001240002019-06-21 3:59PM EDT124.001.721.601.75-0.13-7.03%6019647.95%
AXP190628C001250002019-06-25 3:51PM EDT125.000.241.031.120.00-6920542.33%
AXP190628C001260002019-06-25 3:51PM EDT126.000.090.610.690.00-1119939.01%
AXP190628C001270002019-06-21 3:56PM EDT127.000.390.320.43-0.14-26.42%459837.70%
AXP190628C001280002019-06-25 11:17AM EDT128.000.020.140.200.00-1492534.18%
AXP190628C001290002019-06-21 3:47PM EDT129.000.120.060.110.00-38333.79%
AXP190628C001300002019-06-24 12:46PM EDT130.000.030.030.070.00-414634.77%
AXP190628C001320002019-06-21 10:07AM EDT132.000.030.000.030.00-21037.11%
AXP190628C001330002019-06-21 10:55AM EDT133.000.020.000.03+0.02+∞%10040.23%
AXP190628C001350002019-06-05 2:46PM EDT135.000.020.000.060.00--151.95%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP190628P000900002019-06-05 2:46PM EDT90.000.050.000.050.00--1137.50%
AXP190628P001000002019-06-17 12:03AM EDT100.000.05-0.040.00--1100.78%
AXP190628P001030002019-05-29 1:10PM EDT103.000.280.120.060.00-101199.41%
AXP190628P001040002019-06-07 11:02AM EDT104.000.600.000.060.00--1481.25%
AXP190628P001050002019-06-18 9:39AM EDT105.000.010.000.030.00-105770.31%
AXP190628P001070002019-06-20 9:58AM EDT107.000.020.000.030.00-101663.28%
AXP190628P001080002019-06-20 9:58AM EDT108.000.030.000.030.00-205659.38%
AXP190628P001090002019-06-03 1:45PM EDT109.000.110.000.030.00-31655.47%
AXP190628P001100002019-06-24 1:09PM EDT110.000.010.000.030.00-41251.56%
AXP190628P001110002019-06-24 1:09PM EDT111.000.020.000.030.00-3653.13%
AXP190628P001120002019-05-31 2:36PM EDT112.001.510.000.080.00-92051.17%
AXP190628P001130002019-06-20 2:56PM EDT113.000.040.010.040.00-155746.88%
AXP190628P001140002019-06-21 9:31AM EDT114.000.030.000.05-0.01-25.00%12544.53%
AXP190628P001150002019-06-21 10:13AM EDT115.000.040.020.060.00-1010341.41%
AXP190628P001160002019-06-25 9:44AM EDT116.000.030.030.070.00-37438.09%
AXP190628P001170002019-06-20 10:03AM EDT117.000.070.050.090.00-412035.35%
AXP190628P001180002019-06-25 3:59PM EDT118.000.070.070.120.00-211,54232.81%
AXP190628P001190002019-06-24 3:52PM EDT119.000.070.100.150.00-38329.40%
AXP190628P001200002019-06-25 3:03PM EDT120.000.140.130.200.00-2213726.17%
AXP190628P001210002019-06-25 3:50PM EDT121.000.270.210.270.00-23211522.66%
AXP190628P001220002019-06-25 1:27PM EDT122.000.370.310.390.00-1319419.09%
AXP190628P001230002019-06-25 2:56PM EDT123.000.680.510.610.00-463315.43%
AXP190628P001240002019-06-21 3:54PM EDT124.000.770.810.91-0.08-9.41%3273807.52%
AXP190628P001250002019-06-25 3:50PM EDT125.002.081.231.330.00-1122390.00%
AXP190628P001260002019-06-21 11:26AM EDT126.001.371.791.91+1.37+∞%37360.00%
AXP190628P001270002019-06-25 3:58PM EDT127.003.852.462.640.00-27590.00%
AXP190628P001280002019-06-25 9:49AM EDT128.004.703.303.500.00-3200.00%
AXP190628P001300002019-06-21 10:16AM EDT130.004.405.105.400.00-200.00%
AXP190628P001310002019-06-18 10:29AM EDT131.006.656.056.550.00--00.00%