NYSE - Delayed Quote USD

American Express Company (AXP)

Compare
302.60 +0.49 (+0.16%)
At close: December 4 at 4:00:02 PM EST
302.98 +0.38 (+0.13%)
After hours: 8:00:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXP241206C00205000 10/28/2024 1:30 PM 205 65.30 97.60 101.15 0.00 0.00% - 1 346.05%
AXP241206C00245000 12/2/2024 5:17 PM 245 56.87 56.85 59.50 0.00 0.00% 1 0 165.53%
AXP241206C00250000 11/22/2024 6:26 PM 250 50.11 51.40 54.95 0.00 0.00% 3 4 152.25%
AXP241206C00260000 11/26/2024 3:49 PM 260 43.35 41.70 44.65 0.00 0.00% 2 19 126.17%
AXP241206C00262500 11/29/2024 2:54 PM 262.5 44.13 38.95 42.55 0.00 0.00% 1 1 122.90%
AXP241206C00265000 11/26/2024 3:49 PM 265 38.40 36.55 39.60 0.00 0.00% 2 19 108.89%
AXP241206C00270000 12/4/2024 3:18 PM 270 31.43 31.85 34.55 -2.74 -8.02% 11 27 101.32%
AXP241206C00275000 12/4/2024 8:59 PM 275 28.40 27.35 29.45 -0.33 -1.15% 1 2,524 94.63%
AXP241206C00280000 12/4/2024 6:13 PM 280 22.51 21.90 24.85 -1.49 -6.21% 2 19 80.22%
AXP241206C00282500 12/4/2024 7:03 PM 282.5 19.49 19.05 22.05 -2.06 -9.56% 3 9 63.87%
AXP241206C00285000 12/4/2024 7:38 PM 285 17.54 17.45 19.45 -0.21 -1.18% 2 92 68.12%
AXP241206C00287500 12/2/2024 6:44 PM 287.5 15.36 14.10 16.60 0.00 0.00% 7 21 73.58%
AXP241206C00290000 12/3/2024 6:38 PM 290 14.00 12.45 14.35 0.00 0.00% 43 355 52.54%
AXP241206C00292500 12/2/2024 4:11 PM 292.5 9.80 9.50 11.85 0.00 0.00% 4 12 60.89%
AXP241206C00295000 12/4/2024 8:27 PM 295 8.99 7.05 9.15 0.04 0.45% 19 117 49.07%
AXP241206C00297500 12/4/2024 7:34 PM 297.5 5.68 5.35 6.30 -1.62 -22.19% 11 66 35.06%
AXP241206C00300000 12/4/2024 8:27 PM 300 4.41 3.70 4.20 0.56 14.55% 17 170 30.37%
AXP241206C00302500 12/4/2024 8:47 PM 302.5 2.77 2.27 2.59 -0.43 -13.44% 195 222 28.42%
AXP241206C00305000 12/4/2024 8:49 PM 305 1.47 1.22 1.45 -0.27 -15.52% 278 455 27.49%
AXP241206C00307500 12/4/2024 8:46 PM 307.5 0.80 0.45 0.79 -0.17 -17.53% 151 334 27.93%
AXP241206C00310000 12/4/2024 8:43 PM 310 0.40 0.19 0.38 -0.43 -51.81% 87 176 27.95%
AXP241206C00312500 12/4/2024 8:58 PM 312.5 0.18 0.14 0.19 -0.28 -60.87% 7 127 28.91%
AXP241206C00315000 12/4/2024 5:54 PM 315 0.11 0.05 0.20 0.01 10.00% 20 92 34.67%
AXP241206C00317500 12/3/2024 7:31 PM 317.5 0.05 0.02 1.01 0.00 0.00% 3 38 60.62%
AXP241206C00320000 12/4/2024 4:24 PM 320 0.02 0.02 0.03 -0.01 -33.33% 43 48 33.20%
AXP241206C00325000 12/4/2024 8:10 PM 325 0.01 0.00 0.40 -0.02 -66.67% 2 21 54.79%
AXP241206C00330000 12/4/2024 3:00 PM 330 0.01 0.00 1.15 -0.01 -50.00% 10 40 79.35%
AXP241206C00335000 11/26/2024 4:51 PM 335 0.08 0.00 1.15 0.00 0.00% - 17 89.65%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXP241206P00215000 11/6/2024 4:33 PM 215 0.11 0.00 0.39 0.00 0.00% 3 0 210.16%
AXP241206P00220000 11/18/2024 8:34 PM 220 0.05 0.00 1.15 0.00 0.00% - 8 233.98%
AXP241206P00225000 11/18/2024 2:30 PM 225 0.07 0.00 0.13 0.00 0.00% 10 30 160.94%
AXP241206P00230000 11/19/2024 5:00 PM 230 0.08 0.00 0.35 0.00 0.00% 1 20 170.51%
AXP241206P00235000 12/4/2024 4:30 PM 235 0.02 0.00 0.02 0.01 100.00% 3 31 115.63%
AXP241206P00240000 11/25/2024 7:06 PM 240 0.05 0.00 0.13 0.00 0.00% 1 25 128.91%
AXP241206P00245000 11/26/2024 2:45 PM 245 0.37 0.00 1.27 0.00 0.00% 1 32 168.75%
AXP241206P00250000 11/26/2024 2:45 PM 250 0.39 0.00 1.27 0.00 0.00% 1 34 155.27%
AXP241206P00255000 11/26/2024 4:55 PM 255 0.06 0.00 1.15 0.00 0.00% 82 98 139.26%
AXP241206P00260000 12/2/2024 8:23 PM 260 0.03 0.01 0.38 0.00 0.00% 12 62 103.71%
AXP241206P00262500 11/26/2024 4:49 PM 262.5 0.03 0.00 1.15 0.00 0.00% - 24 119.73%
AXP241206P00265000 12/2/2024 7:51 PM 265 0.02 0.00 0.38 0.00 0.00% 3 101 92.19%
AXP241206P00267500 12/2/2024 8:58 PM 267.5 0.01 0.00 1.15 0.00 0.00% 24 23 106.84%
AXP241206P00270000 12/4/2024 8:10 PM 270 0.01 0.00 0.23 -0.11 -91.67% 9 482 74.80%
AXP241206P00272500 12/2/2024 8:23 PM 272.5 0.07 0.00 1.27 0.00 0.00% 12 236 96.04%
AXP241206P00275000 12/3/2024 6:14 PM 275 0.03 0.00 0.05 0.00 0.00% 22 2,779 52.34%
AXP241206P00277500 12/4/2024 6:28 PM 277.5 0.03 0.00 0.17 -0.02 -40.00% 41 290 56.45%
AXP241206P00280000 12/4/2024 8:53 PM 280 0.03 0.00 0.26 -0.03 -50.00% 56 132 55.08%
AXP241206P00282500 12/4/2024 5:37 PM 282.5 0.03 0.01 0.10 -0.14 -82.35% 180 93 47.66%
AXP241206P00285000 12/4/2024 8:53 PM 285 0.05 0.02 0.07 -0.06 -54.55% 108 108 40.04%
AXP241206P00287500 12/4/2024 8:10 PM 287.5 0.04 0.01 0.26 -0.06 -60.00% 27 426 44.82%
AXP241206P00290000 12/4/2024 8:59 PM 290 0.08 0.05 0.13 -0.06 -42.86% 18 202 33.50%
AXP241206P00292500 12/4/2024 8:59 PM 292.5 0.15 0.12 0.18 -0.06 -28.57% 1,004 238 29.98%
AXP241206P00295000 12/4/2024 8:55 PM 295 0.26 0.22 0.41 -0.08 -23.53% 1,327 216 29.88%
AXP241206P00297500 12/4/2024 8:57 PM 297.5 0.49 0.47 0.58 -0.22 -30.99% 814 404 25.68%
AXP241206P00300000 12/4/2024 8:57 PM 300 1.01 0.96 1.26 -0.64 -38.79% 357 370 26.22%
AXP241206P00302500 12/4/2024 8:19 PM 302.5 1.77 1.82 2.28 -0.53 -23.04% 85 139 26.07%
AXP241206P00305000 12/4/2024 8:12 PM 305 3.04 3.15 3.75 -0.06 -1.94% 23 247 26.29%
AXP241206P00307500 12/4/2024 6:26 PM 307.5 6.54 5.00 5.65 1.69 34.85% 4 80 27.34%
AXP241206P00310000 12/4/2024 4:51 PM 310 8.25 6.65 8.50 -0.79 -8.74% 1 19 40.63%
AXP241206P00312500 11/27/2024 7:44 PM 312.5 9.90 8.40 10.90 0.00 0.00% - 9 46.58%

Related Tickers

MA Mastercard Incorporated
521.14
-0.96%
 
V Visa Inc.
309.90
-0.99%
 
COF Capital One Financial Corporation
185.50
-0.83%
 
PYPL PayPal Holdings, Inc.
89.33
+4.92%
 
ALLY Ally Financial Inc.
38.84
-0.69%
 
DFS Discover Financial Services
176.45
-1.11%
 
SOFI SoFi Technologies, Inc.
16.32
+2.77%
 
UPST Upstart Holdings, Inc.
74.63
+2.54%
 
SEZL Sezzle Inc.
368.55
-4.03%
 
SYF Synchrony Financial
66.82
-0.48%