NYSE - Delayed Quote USD
American Express Company (AXP)
299.30
-0.42
(-0.14%)
At close: May 19 at 4:00:02 PM EDT
299.42
+0.12
+(0.04%)
After hours: May 19 at 7:59:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250523C00160000 | 4/11/2025 11:00 AM | 160 | 89.45 | 141.20 | 143.95 | 0.00 | 0.00% | - | 3 | 419.68% |
| AXP250523C00165000 | 4/11/2025 11:00 AM | 165 | 84.75 | 136.20 | 139.00 | 0.00 | 0.00% | - | 1 | 403.03% |
| AXP250523C00205000 | 4/10/2025 3:50 PM | 205 | 46.95 | 77.95 | 81.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| AXP250523C00210000 | 4/23/2025 9:40 AM | 210 | 58.95 | 87.50 | 91.20 | 0.00 | 0.00% | - | 1 | 130.08% |
| AXP250523C00220000 | 5/14/2025 2:51 PM | 220 | 80.57 | 77.50 | 81.20 | 0.00 | 0.00% | 1 | 2 | 114.45% |
| AXP250523C00225000 | 5/12/2025 10:17 AM | 225 | 72.30 | 72.55 | 76.20 | 0.00 | 0.00% | 1 | 1 | 112.11% |
| AXP250523C00235000 | 5/9/2025 3:37 PM | 235 | 49.52 | 63.45 | 66.20 | 0.00 | 0.00% | 1 | 58 | 129.10% |
| AXP250523C00240000 | 5/13/2025 10:27 AM | 240 | 60.84 | 57.90 | 60.45 | 0.00 | 0.00% | 6 | 15 | 140.53% |
| AXP250523C00245000 | 5/19/2025 9:58 AM | 245 | 52.98 | 53.20 | 55.80 | -2.30 | -4.16% | 2 | 7 | 93.55% |
| AXP250523C00250000 | 5/19/2025 11:17 AM | 250 | 49.00 | 48.00 | 50.40 | -2.70 | -5.22% | 4 | 24 | 118.26% |
| AXP250523C00252500 | 5/16/2025 3:37 PM | 252.5 | 48.70 | 45.50 | 48.15 | 0.00 | 0.00% | 10 | 10 | 62.11% |
| AXP250523C00255000 | 5/14/2025 11:34 AM | 255 | 42.99 | 42.95 | 45.55 | -3.71 | -7.94% | 2 | 78 | 111.38% |
| AXP250523C00260000 | 5/16/2025 10:18 AM | 260 | 40.00 | 38.05 | 40.40 | 0.00 | 0.00% | 1 | 46 | 97.66% |
| AXP250523C00262500 | 5/16/2025 11:45 AM | 262.5 | 38.00 | 35.00 | 38.70 | 0.00 | 0.00% | 10 | 12 | 53.32% |
| AXP250523C00265000 | 5/16/2025 1:10 PM | 265 | 35.65 | 32.55 | 36.25 | 0.00 | 0.00% | 2 | 62 | 54.88% |
| AXP250523C00267500 | 5/12/2025 9:47 AM | 267.5 | 30.52 | 30.00 | 33.55 | 0.00 | 0.00% | 5 | 6 | 93.87% |
| AXP250523C00270000 | 5/19/2025 9:35 AM | 270 | 27.15 | 28.05 | 30.50 | -4.48 | -14.16% | 20 | 121 | 79.00% |
| AXP250523C00272500 | 5/7/2025 11:59 AM | 272.5 | 9.85 | 25.10 | 28.85 | 0.00 | 0.00% | - | 9 | 87.06% |
| AXP250523C00275000 | 5/19/2025 1:42 PM | 275 | 25.64 | 22.60 | 26.35 | 0.91 | 3.68% | 4 | 52 | 81.25% |
| AXP250523C00277500 | 5/16/2025 12:33 PM | 277.5 | 23.55 | 20.60 | 23.25 | 0.00 | 0.00% | 2 | 18 | 67.04% |
| AXP250523C00280000 | 5/19/2025 9:32 AM | 280 | 17.05 | 18.15 | 21.50 | -4.00 | -19.00% | 20 | 138 | 71.34% |
| AXP250523C00282500 | 5/19/2025 10:46 AM | 282.5 | 16.23 | 15.90 | 18.35 | -1.75 | -9.73% | 1 | 20 | 57.20% |
| AXP250523C00285000 | 5/19/2025 10:46 AM | 285 | 14.03 | 13.55 | 15.95 | -0.41 | -2.84% | 1 | 109 | 52.64% |
| AXP250523C00287500 | 5/13/2025 1:04 PM | 287.5 | 16.10 | 11.15 | 13.80 | 0.00 | 0.00% | 24 | 36 | 50.54% |
| AXP250523C00290000 | 5/19/2025 9:57 AM | 290 | 9.18 | 9.40 | 10.80 | -1.67 | -15.39% | 8 | 170 | 38.82% |
| AXP250523C00292500 | 5/16/2025 3:45 PM | 292.5 | 9.35 | 7.85 | 8.25 | 0.00 | 0.00% | 17 | 96 | 32.01% |
| AXP250523C00295000 | 5/19/2025 11:32 AM | 295 | 6.94 | 6.00 | 6.30 | 0.13 | 1.91% | 4 | 104 | 30.35% |
| AXP250523C00297500 | 5/19/2025 2:14 PM | 297.5 | 4.51 | 4.30 | 4.55 | -1.33 | -22.77% | 46 | 64 | 28.71% |
| AXP250523C00300000 | 5/19/2025 3:56 PM | 300 | 2.96 | 2.88 | 3.40 | -0.54 | -15.43% | 239 | 264 | 29.88% |
| AXP250523C00302500 | 5/19/2025 3:57 PM | 302.5 | 1.86 | 1.80 | 1.94 | -0.67 | -26.48% | 38 | 219 | 26.22% |
| AXP250523C00305000 | 5/19/2025 3:44 PM | 305 | 1.07 | 1.05 | 1.18 | -0.53 | -33.12% | 188 | 877 | 25.90% |
| AXP250523C00307500 | 5/19/2025 2:12 PM | 307.5 | 0.65 | 0.60 | 0.70 | -0.66 | -50.38% | 115 | 89 | 26.03% |
| AXP250523C00310000 | 5/19/2025 3:49 PM | 310 | 0.34 | 0.32 | 0.40 | -0.49 | -59.04% | 139 | 1,008 | 26.27% |
| AXP250523C00312500 | 5/19/2025 3:37 PM | 312.5 | 0.18 | 0.09 | 0.33 | -0.28 | -60.87% | 15 | 16 | 29.10% |
| AXP250523C00315000 | 5/19/2025 12:48 PM | 315 | 0.15 | 0.10 | 0.33 | -0.15 | -50.00% | 5 | 151 | 33.11% |
| AXP250523C00317500 | 5/16/2025 11:54 AM | 317.5 | 0.17 | 0.02 | 0.65 | 0.00 | 0.00% | 34 | 34 | 43.60% |
| AXP250523C00320000 | 5/19/2025 3:42 PM | 320 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 8 | 179 | 28.52% |
| AXP250523C00325000 | 5/19/2025 1:16 PM | 325 | 0.02 | 0.00 | 0.30 | -0.06 | -75.00% | 62 | 2 | 47.07% |
| AXP250523C00335000 | 5/19/2025 11:48 AM | 335 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 2 | 38.28% |
| AXP250523C00385000 | 4/22/2025 10:51 AM | 385 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 103.52% |
| AXP250523C00390000 | 4/22/2025 10:51 AM | 390 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 4 | 108.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250523P00145000 | 4/23/2025 10:45 AM | 145 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | - | 0 | 218.75% |
| AXP250523P00160000 | 5/19/2025 1:17 PM | 160 | 0.13 | 0.00 | 0.25 | -0.08 | -38.10% | 1 | 3 | 242.97% |
| AXP250523P00175000 | 5/1/2025 2:48 PM | 175 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 7 | 210.94% |
| AXP250523P00180000 | 4/21/2025 12:15 PM | 180 | 0.65 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 19 | 200.78% |
| AXP250523P00185000 | 5/13/2025 2:43 PM | 185 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 98 | 181.25% |
| AXP250523P00190000 | 4/21/2025 10:59 AM | 190 | 1.25 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 181.25% |
| AXP250523P00195000 | 5/12/2025 1:02 PM | 195 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 171.88% |
| AXP250523P00200000 | 5/15/2025 3:44 PM | 200 | 0.15 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 26 | 154.30% |
| AXP250523P00210000 | 5/12/2025 9:37 AM | 210 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 21 | 144.92% |
| AXP250523P00215000 | 5/16/2025 9:50 AM | 215 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 81 | 115.63% |
| AXP250523P00220000 | 5/13/2025 2:06 PM | 220 | 0.19 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 20 | 127.73% |
| AXP250523P00225000 | 5/16/2025 11:55 AM | 225 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 20 | 112.11% |
| AXP250523P00230000 | 5/16/2025 11:55 AM | 230 | 0.15 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 33 | 84.38% |
| AXP250523P00235000 | 5/14/2025 11:37 AM | 235 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 35 | 78.13% |
| AXP250523P00240000 | 5/19/2025 3:38 PM | 240 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 71 | 71.88% |
| AXP250523P00245000 | 5/19/2025 3:29 PM | 245 | 0.02 | 0.00 | 0.02 | -0.16 | -88.89% | 1 | 60 | 65.63% |
| AXP250523P00250000 | 5/19/2025 3:29 PM | 250 | 0.10 | 0.00 | 0.26 | -0.13 | -56.52% | 1 | 79 | 80.08% |
| AXP250523P00252500 | 5/13/2025 3:43 PM | 252.5 | 0.11 | 0.00 | 0.26 | 0.00 | 0.00% | 6 | 11 | 76.17% |
| AXP250523P00255000 | 5/12/2025 2:40 PM | 255 | 0.12 | 0.00 | 0.03 | 0.00 | 0.00% | 35 | 116 | 55.47% |
| AXP250523P00257500 | 5/19/2025 11:18 AM | 257.5 | 0.01 | 0.00 | 0.02 | -0.60 | -98.36% | 2 | 2 | 50.78% |
| AXP250523P00260000 | 5/19/2025 11:46 AM | 260 | 0.03 | 0.00 | 0.02 | -0.09 | -75.00% | 2 | 50 | 51.17% |
| AXP250523P00262500 | 5/16/2025 3:01 PM | 262.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 3 | 48.05% |
| AXP250523P00265000 | 5/19/2025 2:28 PM | 265 | 0.03 | 0.00 | 0.07 | -0.35 | -92.11% | 35 | 41 | 52.34% |
| AXP250523P00267500 | 5/19/2025 1:29 PM | 267.5 | 0.05 | 0.00 | 0.03 | -0.31 | -86.11% | 2 | 16 | 43.75% |
| AXP250523P00270000 | 5/19/2025 12:15 PM | 270 | 0.05 | 0.01 | 0.05 | -0.10 | -66.67% | 2 | 80 | 43.16% |
| AXP250523P00272500 | 5/16/2025 1:40 PM | 272.5 | 0.13 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 10 | 41.60% |
| AXP250523P00275000 | 5/19/2025 1:44 PM | 275 | 0.08 | 0.04 | 0.36 | -0.19 | -70.37% | 2 | 46 | 50.78% |
| AXP250523P00277500 | 5/19/2025 11:55 AM | 277.5 | 0.11 | 0.01 | 0.40 | -0.24 | -68.57% | 1 | 15 | 47.51% |
| AXP250523P00280000 | 5/19/2025 12:04 PM | 280 | 0.20 | 0.05 | 0.39 | -0.01 | -4.76% | 37 | 40 | 42.77% |
| AXP250523P00282500 | 5/19/2025 3:46 PM | 282.5 | 0.22 | 0.05 | 0.26 | -0.29 | -56.86% | 21 | 38 | 34.96% |
| AXP250523P00285000 | 5/19/2025 3:16 PM | 285 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 113 | 117 | 32.86% |
| AXP250523P00287500 | 5/19/2025 3:13 PM | 287.5 | 0.44 | 0.41 | 0.49 | -0.12 | -21.43% | 31 | 13 | 30.96% |
| AXP250523P00290000 | 5/19/2025 3:41 PM | 290 | 0.70 | 0.63 | 0.73 | -0.08 | -10.26% | 117 | 193 | 29.54% |
| AXP250523P00292500 | 5/19/2025 2:00 PM | 292.5 | 1.09 | 0.99 | 1.06 | -0.01 | -0.91% | 253 | 114 | 27.86% |
| AXP250523P00295000 | 5/19/2025 3:36 PM | 295 | 1.71 | 1.51 | 1.68 | -0.16 | -8.56% | 349 | 177 | 27.45% |
| AXP250523P00297500 | 5/19/2025 3:44 PM | 297.5 | 2.53 | 2.29 | 2.60 | 0.02 | 0.80% | 33 | 451 | 27.49% |
| AXP250523P00300000 | 5/19/2025 3:55 PM | 300 | 3.55 | 3.35 | 3.60 | 0.37 | 11.64% | 28 | 212 | 25.88% |
| AXP250523P00302500 | 5/19/2025 9:45 AM | 302.5 | 6.55 | 4.75 | 5.05 | 1.40 | 27.18% | 5 | 47 | 25.45% |
| AXP250523P00305000 | 5/19/2025 3:12 PM | 305 | 6.60 | 6.45 | 6.85 | 0.35 | 5.60% | 6 | 46 | 25.61% |
| AXP250523P00307500 | 5/16/2025 12:40 PM | 307.5 | 8.00 | 7.70 | 9.50 | 0.00 | 0.00% | 29 | 29 | 33.01% |
| AXP250523P00310000 | 5/14/2025 1:16 PM | 310 | 10.57 | 9.80 | 12.30 | 0.00 | 0.00% | - | 54 | 41.87% |
Related Tickers
V Visa Inc.
367.90
+0.76%
MA Mastercard Incorporated
586.41
+0.54%
COF Capital One Financial Corporation
197.41
+0.10%
PYPL PayPal Holdings, Inc.
72.32
+0.19%
DFS Discover Financial Services
200.05
-0.21%
SOFI SoFi Technologies, Inc.
13.73
-1.36%
UPST Upstart Holdings, Inc.
47.47
-1.27%
ALLY Ally Financial Inc.
36.09
+0.17%
SEZL Sezzle Inc.
98.75
+5.29%
SYF Synchrony Financial
60.05
-1.23%