NYSE - Delayed Quote • USD
American Express Company (AXP)
At close: April 19 at 4:01 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00145000 | 4/4/2024 3:47 PM | 145 | 82.63 | 84.15 | 88.50 | 0.00 | 0.00% | 1 | 1 | 162.30% |
| AXP240426C00180000 | 3/25/2024 4:31 PM | 180 | 46.98 | 49.55 | 53.50 | 0.00 | 0.00% | 5 | 5 | 103.61% |
| AXP240426C00185000 | 4/18/2024 3:45 PM | 185 | 36.09 | 44.45 | 48.45 | 0.00 | 0.00% | 4 | 5 | 91.11% |
| AXP240426C00190000 | 4/19/2024 5:07 PM | 190 | 38.99 | 39.75 | 43.45 | 9.44 | 31.95% | 5 | 13 | 87.16% |
| AXP240426C00195000 | 4/18/2024 5:40 PM | 195 | 24.80 | 34.70 | 38.45 | 0.00 | 0.00% | 6 | 8 | 76.90% |
| AXP240426C00200000 | 4/19/2024 7:25 PM | 200 | 29.70 | 29.50 | 33.50 | 9.57 | 47.54% | 41 | 27 | 65.38% |
| AXP240426C00205000 | 4/18/2024 5:29 PM | 205 | 16.25 | 24.55 | 28.65 | 0.00 | 0.00% | 6 | 9 | 58.84% |
| AXP240426C00210000 | 4/19/2024 7:43 PM | 210 | 20.61 | 19.75 | 23.25 | 9.61 | 87.36% | 18 | 39 | 74.93% |
| AXP240426C00212500 | 4/19/2024 7:51 PM | 212.5 | 16.80 | 17.30 | 20.95 | 6.79 | 67.83% | 14 | 53 | 71.22% |
| AXP240426C00215000 | 4/19/2024 5:39 PM | 215 | 15.05 | 15.15 | 17.90 | 7.46 | 98.29% | 68 | 236 | 58.59% |
| AXP240426C00217500 | 4/19/2024 7:50 PM | 217.5 | 13.75 | 13.00 | 15.20 | 7.47 | 118.95% | 100 | 352 | 50.24% |
| AXP240426C00220000 | 4/19/2024 7:55 PM | 220 | 11.68 | 11.05 | 12.45 | 6.48 | 124.62% | 309 | 371 | 41.38% |
| AXP240426C00222500 | 4/19/2024 7:51 PM | 222.5 | 9.40 | 8.65 | 10.70 | 4.70 | 100.00% | 194 | 107 | 43.01% |
| AXP240426C00225000 | 4/19/2024 7:59 PM | 225 | 7.81 | 6.75 | 8.50 | 4.56 | 140.31% | 732 | 427 | 38.89% |
| AXP240426C00227500 | 4/19/2024 7:59 PM | 227.5 | 5.55 | 5.45 | 5.65 | 2.89 | 108.65% | 1,302 | 211 | 28.48% |
| AXP240426C00230000 | 4/19/2024 7:59 PM | 230 | 4.26 | 3.85 | 4.05 | 2.33 | 120.73% | 1,550 | 235 | 27.53% |
| AXP240426C00235000 | 4/19/2024 7:59 PM | 235 | 1.71 | 1.66 | 1.76 | 0.70 | 69.31% | 1,738 | 252 | 26.23% |
| AXP240426C00240000 | 4/19/2024 7:59 PM | 240 | 0.68 | 0.57 | 0.68 | 0.21 | 44.68% | 537 | 281 | 26.61% |
| AXP240426C00245000 | 4/19/2024 7:59 PM | 245 | 0.20 | 0.13 | 0.26 | -0.15 | -42.86% | 212 | 268 | 27.93% |
| AXP240426C00250000 | 4/19/2024 7:53 PM | 250 | 0.10 | 0.04 | 0.13 | -0.09 | -47.37% | 294 | 125 | 30.86% |
| AXP240426C00255000 | 4/19/2024 7:59 PM | 255 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 1 | 39 | 33.69% |
| AXP240426C00260000 | 4/12/2024 6:33 PM | 260 | 0.18 | 0.00 | 0.32 | 0.00 | 0.00% | 3 | 6 | 50.44% |
| AXP240426C00265000 | 4/18/2024 5:03 PM | 265 | 0.10 | 0.00 | 1.06 | 0.00 | 0.00% | 10 | 12 | 62.84% |
| AXP240426C00270000 | 4/18/2024 2:45 PM | 270 | 0.03 | 0.00 | 0.53 | 0.00 | 0.00% | 3 | 34 | 60.84% |
| AXP240426C00280000 | 4/11/2024 6:11 PM | 280 | 0.63 | 0.00 | 1.87 | 0.00 | 0.00% | - | 1 | 92.09% |
| AXP240426C00290000 | 4/11/2024 6:11 PM | 290 | 0.38 | 0.00 | 2.07 | 0.00 | 0.00% | - | 1 | 106.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00115000 | 3/13/2024 4:26 PM | 115 | 0.20 | 0.00 | 0.23 | 0.00 | 0.00% | - | 3 | 207.42% |
| AXP240426P00170000 | 4/17/2024 7:31 PM | 170 | 0.07 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 6 | 111.33% |
| AXP240426P00175000 | 4/19/2024 4:06 PM | 175 | 0.05 | 0.01 | 0.53 | -0.02 | -28.57% | 10 | 39 | 102.44% |
| AXP240426P00180000 | 4/18/2024 7:58 PM | 180 | 0.10 | 0.00 | 1.28 | 0.00 | 0.00% | 7 | 26 | 109.38% |
| AXP240426P00185000 | 4/19/2024 1:57 PM | 185 | 0.04 | 0.00 | 0.31 | -0.07 | -63.64% | 3 | 38 | 77.54% |
| AXP240426P00190000 | 4/19/2024 6:47 PM | 190 | 0.03 | 0.00 | 0.20 | -0.18 | -85.71% | 55 | 89 | 65.04% |
| AXP240426P00195000 | 4/19/2024 6:21 PM | 195 | 0.02 | 0.00 | 0.06 | -0.44 | -95.65% | 54 | 104 | 53.52% |
| AXP240426P00200000 | 4/19/2024 6:54 PM | 200 | 0.06 | 0.05 | 0.17 | -0.81 | -93.10% | 162 | 413 | 50.68% |
| AXP240426P00205000 | 4/19/2024 7:46 PM | 205 | 0.09 | 0.05 | 0.14 | -1.66 | -94.86% | 290 | 504 | 44.82% |
| AXP240426P00207500 | 4/19/2024 7:32 PM | 207.5 | 0.09 | 0.05 | 0.16 | -2.23 | -96.12% | 124 | 413 | 41.99% |
| AXP240426P00210000 | 4/19/2024 7:59 PM | 210 | 0.10 | 0.02 | 0.18 | -3.06 | -96.84% | 451 | 655 | 38.87% |
| AXP240426P00212500 | 4/19/2024 7:43 PM | 212.5 | 0.17 | 0.10 | 0.16 | -3.73 | -95.64% | 562 | 385 | 34.08% |
| AXP240426P00215000 | 4/19/2024 7:47 PM | 215 | 0.18 | 0.15 | 0.27 | -4.90 | -96.46% | 407 | 416 | 33.50% |
| AXP240426P00217500 | 4/19/2024 7:59 PM | 217.5 | 0.26 | 0.23 | 0.31 | -5.70 | -95.64% | 234 | 299 | 30.18% |
| AXP240426P00220000 | 4/19/2024 7:59 PM | 220 | 0.47 | 0.41 | 0.50 | -6.72 | -93.46% | 823 | 435 | 29.20% |
| AXP240426P00222500 | 4/19/2024 7:58 PM | 222.5 | 0.70 | 0.61 | 0.82 | -7.80 | -91.76% | 461 | 108 | 28.59% |
| AXP240426P00225000 | 4/19/2024 7:59 PM | 225 | 1.10 | 1.01 | 1.21 | -9.10 | -89.22% | 2,159 | 89 | 27.10% |
| AXP240426P00230000 | 4/19/2024 7:57 PM | 230 | 2.49 | 2.63 | 2.75 | -10.31 | -80.55% | 450 | 41 | 25.46% |
| AXP240426P00235000 | 4/19/2024 7:57 PM | 235 | 5.44 | 5.25 | 5.60 | -9.96 | -64.68% | 3 | 1 | 25.20% |
| AXP240426P00245000 | 3/25/2024 3:34 PM | 245 | 19.85 | 12.90 | 15.60 | 0.00 | 0.00% | 1 | 1 | 48.02% |
Related Tickers
V Visa Inc.
269.78
-0.59%
MA Mastercard Incorporated
455.39
+0.15%
DFS Discover Financial Services
125.35
+0.87%
COF Capital One Financial Corporation
142.91
+0.90%
PYPL PayPal Holdings, Inc.
62.31
+0.34%
ALLY Ally Financial Inc.
39.05
+0.88%
SOFI SoFi Technologies, Inc.
7.11
-0.28%
UPST Upstart Holdings, Inc.
21.87
-1.97%
GSY.TO goeasy Ltd.
173.43
+0.84%
SYF Synchrony Financial
41.57
+1.89%