NYSE - Nasdaq Real Time Price USD

American Express Company (AXP)

234.33 +3.56 (+1.54%)
At close: May 6 at 4:02 PM EDT
235.56 +1.23 (+0.52%)
Pre-Market: 8:00 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXP240510C00170000 4/22/2024 7:47 PM 170 64.25 0.00 0.00 0.00 0.00% 1 1 0.00%
AXP240510C00190000 5/1/2024 1:35 PM 190 44.80 0.00 0.00 0.00 0.00% 1 2 0.00%
AXP240510C00195000 4/25/2024 7:09 PM 195 43.04 0.00 0.00 0.00 0.00% 4 1 0.00%
AXP240510C00202500 5/3/2024 2:04 PM 202.5 29.72 0.00 0.00 0.00 0.00% 10 10 0.00%
AXP240510C00205000 5/6/2024 2:27 PM 205 28.53 0.00 0.00 0.00 0.00% 1 4 0.00%
AXP240510C00210000 5/6/2024 2:27 PM 210 23.55 0.00 0.00 0.00 0.00% 1 41 0.00%
AXP240510C00215000 5/6/2024 7:31 PM 215 19.26 0.00 0.00 0.00 0.00% 27 83 0.00%
AXP240510C00217500 5/1/2024 6:12 PM 217.5 15.40 0.00 0.00 0.00 0.00% - 2 0.00%
AXP240510C00220000 5/6/2024 7:31 PM 220 13.80 0.00 0.00 0.00 0.00% 42 117 0.00%
AXP240510C00222500 5/6/2024 3:15 PM 222.5 9.97 0.00 0.00 0.00 0.00% 1 6 0.00%
AXP240510C00225000 5/6/2024 7:34 PM 225 9.15 0.00 0.00 0.00 0.00% 124 175 0.00%
AXP240510C00227500 5/6/2024 7:11 PM 227.5 6.35 0.00 0.00 0.00 0.00% 23 34 0.00%
AXP240510C00230000 5/6/2024 7:30 PM 230 4.45 0.00 0.00 0.00 0.00% 92 154 0.00%
AXP240510C00232500 5/6/2024 7:57 PM 232.5 3.25 0.00 0.00 0.00 0.00% 358 404 0.00%
AXP240510C00235000 5/6/2024 7:56 PM 235 1.78 0.00 0.00 0.00 0.00% 333 430 0.78%
AXP240510C00237500 5/6/2024 7:58 PM 237.5 0.77 0.00 0.00 0.00 0.00% 231 343 3.13%
AXP240510C00240000 5/6/2024 7:59 PM 240 0.30 0.00 0.00 0.00 0.00% 318 528 6.25%
AXP240510C00242500 5/6/2024 7:54 PM 242.5 0.11 0.00 0.00 0.00 0.00% 33 210 6.25%
AXP240510C00245000 5/6/2024 7:56 PM 245 0.03 0.00 0.00 0.00 0.00% 24 258 12.50%
AXP240510C00247500 5/6/2024 5:02 PM 247.5 0.12 0.00 0.00 0.00 0.00% 1 132 12.50%
AXP240510C00250000 5/6/2024 4:07 PM 250 0.01 0.00 0.00 0.00 0.00% 3 189 12.50%
AXP240510C00252500 5/1/2024 3:36 PM 252.5 0.03 0.00 0.00 0.00 0.00% - 4 12.50%
AXP240510C00255000 5/6/2024 1:57 PM 255 0.01 0.00 0.00 0.00 0.00% 11 119 12.50%
AXP240510C00257500 4/30/2024 1:36 PM 257.5 0.02 0.00 0.00 0.00 0.00% - 10 25.00%
AXP240510C00260000 4/29/2024 1:41 PM 260 0.05 0.00 0.00 0.00 0.00% 5 6 25.00%
AXP240510C00265000 5/2/2024 7:35 PM 265 0.03 0.00 0.00 0.00 0.00% 2 145 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXP240510P00160000 4/22/2024 1:43 PM 160 0.04 0.00 0.00 0.00 0.00% 9 9 50.00%
AXP240510P00170000 4/10/2024 7:21 PM 170 0.27 0.00 0.00 0.00 0.00% - 12 50.00%
AXP240510P00180000 4/15/2024 5:08 PM 180 0.34 0.00 0.00 0.00 0.00% 2 0 50.00%
AXP240510P00185000 4/19/2024 1:39 PM 185 0.14 0.00 0.00 0.00 0.00% 1 2 50.00%
AXP240510P00190000 5/3/2024 3:15 PM 190 0.64 0.00 0.00 0.00 0.00% 10 46 50.00%
AXP240510P00195000 4/22/2024 7:57 PM 195 0.08 0.00 0.00 0.00 0.00% 12 17 50.00%
AXP240510P00200000 5/3/2024 6:40 PM 200 0.02 0.00 0.00 0.00 0.00% 1 57 25.00%
AXP240510P00205000 5/6/2024 2:13 PM 205 0.01 0.00 0.00 0.00 0.00% 1 162 25.00%
AXP240510P00207500 5/3/2024 6:46 PM 207.5 0.02 0.00 0.00 0.00 0.00% 1 3 25.00%
AXP240510P00210000 5/6/2024 7:54 PM 210 0.01 0.00 0.00 0.00 0.00% 37 378 25.00%
AXP240510P00212500 5/3/2024 6:19 PM 212.5 0.05 0.00 0.00 0.00 0.00% 2 10 25.00%
AXP240510P00215000 5/6/2024 7:31 PM 215 0.03 0.00 0.00 0.00 0.00% 156 307 25.00%
AXP240510P00217500 5/6/2024 7:03 PM 217.5 0.04 0.00 0.00 0.00 0.00% 348 288 12.50%
AXP240510P00220000 5/6/2024 7:03 PM 220 0.06 0.00 0.00 0.00 0.00% 240 543 12.50%
AXP240510P00222500 5/6/2024 7:45 PM 222.5 0.07 0.00 0.00 0.00 0.00% 238 261 12.50%
AXP240510P00225000 5/6/2024 7:57 PM 225 0.13 0.00 0.00 0.00 0.00% 78 924 12.50%
AXP240510P00227500 5/6/2024 7:55 PM 227.5 0.21 0.00 0.00 0.00 0.00% 150 263 6.25%
AXP240510P00230000 5/6/2024 7:59 PM 230 0.51 0.00 0.00 0.00 0.00% 372 729 6.25%
AXP240510P00232500 5/6/2024 7:59 PM 232.5 1.11 0.00 0.00 0.00 0.00% 260 493 1.56%
AXP240510P00235000 5/6/2024 7:56 PM 235 2.05 0.00 0.00 0.00 0.00% 45 238 0.00%
AXP240510P00237500 5/6/2024 6:11 PM 237.5 4.53 0.00 0.00 0.00 0.00% 42 234 0.00%
AXP240510P00240000 5/6/2024 5:02 PM 240 7.94 0.00 0.00 0.00 0.00% 1 40 0.00%
AXP240510P00242500 5/6/2024 5:51 PM 242.5 9.70 0.00 0.00 0.00 0.00% 9 43 0.00%
AXP240510P00245000 5/3/2024 6:53 PM 245 13.65 0.00 0.00 0.00 0.00% 1 0 0.00%
AXP240510P00247500 4/23/2024 5:55 PM 247.5 9.50 0.00 0.00 0.00 0.00% - 2 0.00%
AXP240510P00250000 4/24/2024 6:22 PM 250 10.82 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

V Visa Inc.
272.67
+1.56%
 
MA Mastercard Incorporated
449.37
+1.31%
 
PYPL PayPal Holdings, Inc.
65.61
-0.14%
 
COF Capital One Financial Corporation
143.33
+0.65%
 
SOFI SoFi Technologies, Inc.
7.16
+2.87%
 
ALLY Ally Financial Inc.
39.90
+1.35%
 
DFS Discover Financial Services
125.36
+0.26%
 
UPST Upstart Holdings, Inc.
25.75
+6.63%
 
WU The Western Union Company
13.31
-0.45%
 
SYF Synchrony Financial
46.24
+1.40%