American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.33+4.65 (+3.26%)
At close: 4:02PM EST
Strike:120.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210312C00120000 | 2021-02-03 10:18AM EST | 2021-03-12 | 5.30 | 26.70 | 28.55 | 0.00 | - | - | 27 | 94.24% |
| AXP210319C00120000 | 2021-03-05 1:40PM EST | 2021-03-19 | 26.00 | 26.95 | 28.25 | +2.98 | +12.95% | 6 | 2,344 | 62.89% |
| AXP210326C00120000 | 2021-02-19 3:08PM EST | 2021-03-26 | 13.79 | 26.00 | 29.15 | 0.00 | - | 2 | 2 | 81.47% |
| AXP210409C00120000 | 2021-03-03 11:30AM EST | 2021-04-09 | 24.02 | 25.70 | 30.50 | 0.00 | - | - | 1 | 75.96% |
| AXP210416C00120000 | 2021-03-05 3:46PM EST | 2021-04-16 | 28.20 | 25.75 | 30.45 | +4.50 | +18.99% | 2 | 528 | 68.75% |
| AXP210618C00120000 | 2021-03-04 1:58PM EST | 2021-06-18 | 23.25 | 29.50 | 30.35 | 0.00 | - | 2 | 585 | 42.63% |
| AXP210716C00120000 | 2021-03-05 2:54PM EST | 2021-07-16 | 29.15 | 29.95 | 30.70 | +3.15 | +12.12% | 44 | 157 | 39.47% |
| AXP211015C00120000 | 2021-03-02 1:37PM EST | 2021-10-15 | 25.52 | 30.00 | 34.15 | 0.00 | - | 10 | 12 | 41.40% |
| AXP220121C00120000 | 2021-03-05 3:32PM EST | 2022-01-21 | 34.55 | 33.90 | 34.70 | +3.25 | +10.38% | 46 | 694 | 35.86% |
| AXP230120C00120000 | 2021-03-05 9:34AM EST | 2023-01-20 | 38.50 | 39.70 | 42.20 | +2.80 | +7.84% | 5 | 390 | 36.50% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210312P00120000 | 2021-03-05 9:34AM EST | 2021-03-12 | 0.09 | 0.03 | 0.43 | -0.02 | -18.18% | 2 | 64 | 89.94% |
| AXP210319P00120000 | 2021-03-05 3:01PM EST | 2021-03-19 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 17 | 2,627 | 59.28% |
| AXP210326P00120000 | 2021-03-04 1:15PM EST | 2021-03-26 | 0.52 | 0.23 | 0.52 | 0.00 | - | 22 | 35 | 54.20% |
| AXP210401P00120000 | 2021-03-05 11:59AM EST | 2021-04-01 | 0.64 | 0.22 | 0.78 | -0.48 | -42.86% | 80 | 94 | 50.54% |
| AXP210409P00120000 | 2021-03-03 3:03PM EST | 2021-04-09 | 0.70 | 0.44 | 1.34 | 0.00 | - | - | 1 | 50.78% |
| AXP210416P00120000 | 2021-03-05 3:46PM EST | 2021-04-16 | 0.77 | 0.75 | 0.85 | -0.35 | -31.25% | 37 | 1,574 | 45.70% |
| AXP210618P00120000 | 2021-03-05 3:20PM EST | 2021-06-18 | 2.52 | 2.19 | 2.78 | -0.68 | -21.25% | 111 | 1,021 | 41.35% |
| AXP210716P00120000 | 2021-03-05 3:40PM EST | 2021-07-16 | 3.10 | 3.05 | 3.80 | -1.40 | -31.11% | 22 | 756 | 41.43% |
| AXP211015P00120000 | 2021-03-01 9:48AM EST | 2021-10-15 | 6.90 | 4.75 | 6.75 | 0.00 | - | 1 | 30 | 41.21% |
| AXP220121P00120000 | 2021-03-05 2:55PM EST | 2022-01-21 | 7.65 | 7.10 | 7.80 | -1.50 | -16.39% | 1 | 868 | 36.94% |
| AXP230120P00120000 | 2021-02-25 12:00PM EST | 2023-01-20 | 17.00 | 12.95 | 14.50 | 0.00 | - | 2 | 192 | 35.96% |
© 2021 Verizon Media. All rights reserved.
