U.S. markets close in 6 hours 4 minutes

American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
148.26+2.27 (+1.56%)
As of 9:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP210416C000450002021-03-29 9:44AM EDT45.0096.75100.70102.850.00--00.00%
AXP210416C000500002020-09-11 12:32PM EDT50.0053.3655.7557.250.00-100.00%
AXP210416C000600002020-09-15 9:41AM EDT60.0048.1044.3546.800.00-110.00%
AXP210416C000650002020-11-09 11:47AM EDT65.0050.100.0056.000.00-220.00%
AXP210416C000700002020-12-29 11:15AM EDT70.0048.2048.3050.600.00-500.00%
AXP210416C000750002020-12-18 3:12PM EDT75.0043.1846.3048.350.00-100.00%
AXP210416C000800002021-03-30 3:04PM EDT80.0064.1065.7067.850.00-100.00%
AXP210416C000850002021-03-30 3:04PM EDT85.0059.2060.9563.000.00-100.00%
AXP210416C000900002021-03-30 3:34PM EDT90.0054.2555.9057.900.00-62520.00%
AXP210416C000950002021-04-13 12:36PM EDT95.0050.7050.9052.900.00-110.00%
AXP210416C001000002021-04-09 2:56PM EDT100.0047.1145.6047.850.00-2270.00%
AXP210416C001050002021-04-12 10:17AM EDT105.0041.6440.8042.800.00-1260.00%
AXP210416C001100002021-04-01 2:09PM EDT110.0034.2435.8537.800.00-110.00%
AXP210416C001150002021-04-08 1:56PM EDT115.0031.2031.0032.750.00-1260.00%
AXP210416C001200002021-04-13 11:37AM EDT120.0026.2525.7528.000.00-5630.00%
AXP210416C001250002021-04-12 9:31AM EDT125.0022.5420.9522.800.00-1530.00%
AXP210416C001300002021-04-14 9:35AM EDT130.0016.8716.2017.85+0.77+4.78%38070.00%
AXP210416C001310002021-04-13 3:00PM EDT131.0015.1015.1516.900.00-150.00%
AXP210416C001330002021-03-25 3:03PM EDT133.009.6713.0514.600.00--270.00%
AXP210416C001340002021-04-13 9:31AM EDT134.0012.2712.1513.850.00-12160.00%
AXP210416C001350002021-04-13 11:48AM EDT135.0011.1410.8012.850.00-186550.00%
AXP210416C001360002021-04-12 2:53PM EDT136.0011.359.7511.850.00-160.00%
AXP210416C001370002021-04-09 12:02PM EDT137.0010.309.1511.050.00-150.00%
AXP210416C001380002021-04-12 9:56AM EDT138.008.658.209.750.00-22210.00%
AXP210416C001390002021-04-13 9:38AM EDT139.006.156.958.600.00-1130.00%
AXP210416C001400002021-04-13 1:58PM EDT140.005.727.057.950.00-861,7050.00%
AXP210416C001410002021-04-14 9:36AM EDT141.006.155.106.65+1.35+28.12%42720.00%
AXP210416C001420002021-04-13 11:03AM EDT142.004.254.405.950.00-324650.00%
AXP210416C001430002021-04-13 12:24PM EDT143.003.353.554.950.00-11670.00%
AXP210416C001440002021-04-13 3:22PM EDT144.002.723.704.200.00-171060.00%
AXP210416C001450002021-04-14 9:38AM EDT145.002.783.003.30+0.74+36.27%91,42714.45%
AXP210416C001460002021-04-14 9:36AM EDT146.001.801.932.23+0.45+33.33%33650.00%
AXP210416C001470002021-04-13 3:45PM EDT147.000.931.381.780.00-6951419.19%
AXP210416C001480002021-04-14 9:39AM EDT148.001.050.981.22+0.35+50.00%423520.22%
AXP210416C001490002021-04-14 9:36AM EDT149.000.560.640.83+0.20+55.56%215021.58%
AXP210416C001500002021-04-14 9:37AM EDT150.000.350.390.52+0.11+45.83%162,89422.12%
AXP210416C001525002021-04-14 9:38AM EDT152.500.110.110.15+0.02+22.22%159523.93%
AXP210416C001550002021-04-13 3:51PM EDT155.000.030.020.070.00-6431,05428.61%
AXP210416C001575002021-04-14 9:40AM EDT157.500.010.000.04-0.03-75.00%371433.40%
AXP210416C001600002021-04-12 1:07PM EDT160.000.030.000.030.00-116,17039.06%
AXP210416C001625002021-04-09 12:23PM EDT162.500.010.000.030.00-108645.70%
AXP210416C001650002021-04-13 11:16AM EDT165.000.010.000.000.00-5041,12325.00%
AXP210416C001700002021-04-07 3:52PM EDT170.000.030.000.000.00-2424125.00%
AXP210416C001750002021-03-31 12:44PM EDT175.000.020.000.040.00-56372.66%
AXP210416C001800002021-04-13 9:32AM EDT180.000.030.000.060.00-102387.50%
AXP210416C001850002021-03-26 3:14PM EDT185.000.040.000.060.00-3512597.66%
AXP210416C001900002021-01-28 11:29AM EDT190.000.110.000.160.00--2121.88%
AXP210416C001950002021-03-18 3:54PM EDT195.000.060.000.080.00-11121.88%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP210416P000450002020-12-31 3:38PM EDT45.000.160.000.150.00-111525.00%
AXP210416P000500002021-04-05 10:52AM EDT50.000.010.000.060.00-1662435.94%
AXP210416P000550002021-02-23 10:34AM EDT55.000.010.000.030.00-112375.00%
AXP210416P000600002021-02-25 11:39AM EDT60.000.070.000.210.00-51163420.31%
AXP210416P000650002021-03-26 12:34PM EDT65.000.010.000.060.00-578334.38%
AXP210416P000700002021-03-30 10:08AM EDT70.000.010.000.060.00-1191306.25%
AXP210416P000750002021-02-22 10:37AM EDT75.000.100.000.580.00-181373.44%
AXP210416P000800002021-03-09 12:45PM EDT80.000.050.000.050.00-3968250.00%
AXP210416P000850002021-04-12 2:05PM EDT85.000.010.000.020.00-31,568209.38%
AXP210416P000900002021-04-05 2:14PM EDT90.000.020.000.010.00-15485175.00%
AXP210416P000950002021-04-06 10:49AM EDT95.000.020.000.060.00-11,617189.06%
AXP210416P001000002021-03-31 2:51PM EDT100.000.060.000.060.00-1051,177168.75%
AXP210416P001050002021-04-08 9:45AM EDT105.000.040.000.060.00-56,174150.00%
AXP210416P001100002021-04-12 9:31AM EDT110.000.010.000.040.00-52,751125.78%
AXP210416P001150002021-04-13 12:07PM EDT115.000.010.000.040.00-101,218108.59%
AXP210416P001200002021-04-13 2:35PM EDT120.000.010.000.030.00-11,29289.06%
AXP210416P001250002021-04-13 12:18PM EDT125.000.010.010.030.00-15,61275.78%
AXP210416P001300002021-04-13 3:03PM EDT130.000.030.000.050.00-971,20861.72%
AXP210416P001310002021-04-12 10:12AM EDT131.000.040.000.050.00-524458.59%
AXP210416P001320002021-04-12 10:00AM EDT132.000.040.000.060.00-520157.03%
AXP210416P001330002021-04-08 12:34PM EDT133.000.080.000.090.00-308256.64%
AXP210416P001340002021-04-13 9:52AM EDT134.000.050.000.050.00-5034754.30%
AXP210416P001350002021-04-13 3:04PM EDT135.000.050.020.060.00-311,89952.34%
AXP210416P001360002021-04-12 10:34AM EDT136.000.060.010.150.00-1029751.17%
AXP210416P001370002021-04-13 1:56PM EDT137.000.070.020.060.00-2713145.31%
AXP210416P001380002021-04-13 1:56PM EDT138.000.100.030.060.00-8916441.80%
AXP210416P001390002021-04-13 1:50PM EDT139.000.120.040.090.00-614341.02%
AXP210416P001400002021-04-13 3:44PM EDT140.000.130.060.110.00-25787738.87%
AXP210416P001410002021-04-13 1:50PM EDT141.000.200.070.110.00-514334.96%
AXP210416P001420002021-04-13 12:16PM EDT142.000.280.110.180.00-2520934.77%
AXP210416P001430002021-04-14 9:38AM EDT143.000.270.140.21-0.09-25.00%360031.74%
AXP210416P001440002021-04-14 9:35AM EDT144.000.360.230.32-0.23-38.98%2523531.06%
AXP210416P001450002021-04-14 9:39AM EDT145.000.420.370.51-0.47-52.81%511,18031.20%
AXP210416P001460002021-04-14 9:39AM EDT146.000.680.560.73-0.62-47.69%571,17430.37%
AXP210416P001470002021-04-14 9:38AM EDT147.001.120.861.12-0.67-37.43%338931.40%
AXP210416P001480002021-04-13 11:48AM EDT148.002.531.311.800.00-125836.04%
AXP210416P001490002021-04-13 10:06AM EDT149.004.102.002.690.00-1442.87%
AXP210416P001500002021-04-13 2:30PM EDT150.004.322.693.900.00-101,18754.74%
AXP210416P001525002021-04-09 9:57AM EDT152.505.854.656.700.00-2257.18%
AXP210416P001550002021-04-07 2:16PM EDT155.008.357.259.200.00-11872.66%
AXP210416P001575002021-04-13 11:38AM EDT157.5011.359.7011.550.00-641683.40%
AXP210416P001600002021-04-05 9:31AM EDT160.0013.1012.1514.000.00-4694.19%
AXP210416P001700002021-04-09 1:08PM EDT170.0022.7822.2024.300.00-11142.24%
AXP210416P001800002021-04-05 9:31AM EDT180.0033.0532.2534.250.00-10179.59%
AXP210416P001850002021-04-08 11:24AM EDT185.0039.2037.2039.300.00-33196.63%
AXP210416P001950002021-03-29 10:43AM EDT195.0054.4547.1549.450.00--0230.18%