Options Chain for AMERICAN EXPRESS CO COM (AXP) - $286.00 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 146.00 | 149.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 140.50 | 145.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 136.00 | 139.05 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 131.05 | 134.05 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 126.05 | 129.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 121.05 | 124.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 116.10 | 119.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 111.65 | 114.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 106.10 | 110.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 101.10 | 105.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 96.05 | 100.45 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 91.75 | 95.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 86.75 | 89.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 205.00 | 81.75 | 85.00 | 65.30 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 76.80 | 79.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 215.00 | 71.80 | 75.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 220.00 | 66.80 | 70.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 225.00 | 61.85 | 65.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 230.00 | 56.40 | 59.35 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 235.00 | 51.45 | 55.15 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 46.95 | 50.65 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 245.00 | 41.70 | 45.70 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 36.70 | 40.75 | 38.95 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.97 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 255.00 | 31.80 | 35.85 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.10 | 11/20/2024 3:59:57 PM EST | |||
| 260.00 | 27.30 | 30.50 | 29.97 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.93 | 0.01 | -0.13 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 265.00 | 22.45 | 25.80 | 25.30 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.90 | 0.01 | -0.15 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 267.50 | 20.30 | 23.15 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.15 | 11/20/2024 3:59:57 PM EST | |||
| 270.00 | 18.85 | 21.15 | 19.19 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.87 | 0.01 | -0.15 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 272.50 | 16.55 | 18.20 | % | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.16 | 11/20/2024 3:59:57 PM EST | |||
| 275.00 | 14.45 | 15.30 | 15.54 | +0.67 | +4.51% | 1 | 26 | 0.25 | 0.82 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 277.50 | 12.40 | 13.80 | % | 0 | 0 | 0.25 | 0.78 | 0.02 | -0.18 | 11/20/2024 3:59:57 PM EST | |||
| 280.00 | 10.55 | 11.50 | 11.47 | +1.54 | +15.51% | 2 | 23 | 0.23 | 0.73 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 282.50 | 8.70 | 9.40 | 7.80 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.68 | 0.03 | -0.19 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 285.00 | 7.25 | 8.35 | 6.44 | -0.04 | -0.62% | 50 | 89 | 0.23 | 0.61 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 287.50 | 5.80 | 6.15 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.54 | 0.03 | -0.20 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 290.00 | 4.50 | 4.85 | 4.70 | +0.85 | +22.08% | 163 | 141 | 0.23 | 0.46 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 292.50 | 3.45 | 3.90 | 3.77 | +0.50 | +15.30% | 4 | 2 | 0.22 | 0.39 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 295.00 | 2.59 | 4.40 | 2.46 | +0.25 | +11.32% | 4 | 142 | 0.22 | 0.32 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 297.50 | 1.91 | 3.80 | 1.90 | -0.27 | -12.45% | 15 | 3 | 0.22 | 0.25 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 300.00 | 1.38 | 1.62 | 1.35 | -0.02 | -1.46% | 16 | 68 | 0.22 | 0.20 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 302.50 | 0.97 | 1.76 | 1.11 | +0.02 | +1.84% | 7 | 1 | 0.22 | 0.15 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 305.00 | 0.70 | 1.02 | 0.68 | -0.40 | -37.04% | 21 | 40 | 0.22 | 0.12 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 307.50 | 0.52 | 0.83 | % | 0 | 0 | 0.22 | 0.08 | 0.01 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 310.00 | 0.39 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 76 | 0.23 | 0.06 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 312.50 | 0.26 | 0.43 | 0.31 | -0.04 | -11.43% | 1 | 1 | 0.23 | 0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 315.00 | 0.18 | 0.38 | 0.38 | -0.46 | -54.77% | 1 | 6 | 0.23 | 0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 320.00 | 0.02 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.02 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 325.00 | 0.01 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.01 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 330.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.22 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 225.00 | 0.00 | 0.42 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 235.00 | 0.03 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 0.03 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.01 | 0.00 | -0.06 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 245.00 | 0.04 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 37 | 0.41 | -0.01 | 0.00 | -0.07 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 0.06 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.03 | 0.00 | -0.09 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 255.00 | 0.10 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.04 | 0.00 | -0.10 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 260.00 | 0.27 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 70 | 0.30 | -0.07 | 0.01 | -0.13 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 265.00 | 0.53 | 0.65 | 0.65 | -0.02 | -2.99% | 5 | 85 | 0.28 | -0.10 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 267.50 | 0.68 | 0.82 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.11 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 270.00 | 0.83 | 1.05 | 0.97 | -0.27 | -21.78% | 415 | 432 | 0.27 | -0.13 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 272.50 | 0.98 | 1.45 | 1.47 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.15 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 275.00 | 1.29 | 1.65 | 1.75 | -0.34 | -16.27% | 2 | 283 | 0.25 | -0.18 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 277.50 | 1.71 | 2.08 | 1.97 | -0.41 | -17.23% | 8 | 3 | 0.25 | -0.22 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 2.25 | 2.67 | 2.85 | -0.07 | -2.40% | 1 | 151 | 0.24 | -0.27 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 282.50 | 2.18 | 3.30 | 3.10 | -0.75 | -19.49% | 27 | 54 | 0.24 | -0.32 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 285.00 | 3.30 | 4.15 | 3.97 | -0.78 | -16.43% | 9 | 132 | 0.23 | -0.39 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 287.50 | 4.35 | 5.25 | 4.92 | -1.15 | -18.95% | 4 | 58 | 0.23 | -0.46 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 290.00 | 4.60 | 6.50 | 6.95 | -0.99 | -12.47% | 1 | 44 | 0.23 | -0.54 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 292.50 | 6.00 | 8.00 | 7.87 | % | 2 | 0 | 0.22 | -0.61 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 295.00 | 8.60 | 9.95 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.68 | 0.03 | -0.17 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 297.50 | 10.10 | 11.65 | % | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.15 | 11/20/2024 3:59:57 PM EST | |||
| 300.00 | 12.35 | 13.75 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.13 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 302.50 | 14.20 | 15.90 | % | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.11 | 11/20/2024 3:59:57 PM EST | |||
| 305.00 | 15.85 | 19.15 | % | 0 | 0 | 0.36 | -0.88 | 0.02 | -0.09 | 11/20/2024 3:59:57 PM EST | |||
| 307.50 | 18.20 | 21.50 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 310.00 | 20.70 | 23.90 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 312.50 | 23.05 | 26.25 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 315.00 | 25.90 | 28.80 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 320.00 | 30.85 | 33.70 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 325.00 | 35.65 | 38.85 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 330.00 | 40.60 | 43.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 335.00 | 45.75 | 48.85 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 340.00 | 50.70 | 53.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 345.00 | 55.75 | 58.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 350.00 | 60.70 | 64.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 355.00 | 65.75 | 68.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 360.00 | 70.60 | 73.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 365.00 | 75.70 | 78.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |