Log in

American Express Options Chain and Prices (NYSE:AXP)

$120.90
-7.29 (-5.69 %)
(As of 02/26/2020 06:18 AM ET)
Today's Range
$119.91
Now: $120.90
$127.99
50-Day Range
$123.41
MA: $131.72
$136.93
52-Week Range
$106.42
Now: $120.90
$138.13
Volume7.63 million shs
Average Volume2.66 million shs
Market Capitalization$97.69 billion
P/E Ratio15.15
Dividend Yield1.34%
Beta0.99

Options Chain

American Express (NYSE:AXP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$155.00$0.060Call001.22784 (+0.510907)0.014791
2/28/2020$152.50$0.030Call001.0547 (+0.396945)0.008663
2/28/2020$150.00$0.080Call041.11436 (+0.449854)0.018606
2/28/2020$149.00$0.075Call001.0752 (+0.435009)0.018116
2/28/2020$148.00$0.075Call001.04593 (+0.500701)0.018553
2/28/2020$147.00$0.065Call001.00767 (+0.485116)0.018171
2/28/2020$146.00$0.015Call000.805363 (+0.305757)0.005448
2/28/2020$145.00$0.005Call0510.697916 (+0.221557)0.002257
2/28/2020$144.00$0.070Call000.921484 (+0.462109)0.020172
2/28/2020$143.00$0.080Call018 (-1)0.903232 (+0.474267)0.022311
2/28/2020$142.00$0.080Call4210.875 (+0.464844)0.023454
2/28/2020$141.00$0.080Call0290.843674 (+0.460326)0.024338
2/28/2020$140.00$0.015Call4155 (+57)0.645447 (+0.290111)0.006644
2/28/2020$139.00$0.040Call0111 (+24)0.698736 (+0.356185)0.015029
2/28/2020$138.00$0.005Call6363 (-1)0.5246 (+0.189938)0.002926
2/28/2020$137.00$0.010Call6411 (-44)0.535832 (+0.209248)0.005425
2/28/2020$136.00$0.020Call8479 (-33)0.551101 (+0.226417)0.009931
2/28/2020$135.00$0.010Call5627 (-7)0.479729 (+0.158131)0.005991
2/28/2020$134.00$0.055Call11402 (-3)0.566064 (+0.248952)0.024001
2/28/2020$133.00$0.035Call70164 (+17)0.496107 (+0.178569)0.018022
2/28/2020$132.00$0.015Call57300 (+9)0.41224 (+0.091259)0.00992
2/28/2020$131.00$0.015Call171288 (+191)0.381042 (+0.057906)0.010643
2/28/2020$130.00$0.050Call179352 (+143)0.416913 (+0.090639)0.028789
2/28/2020$129.00$0.110Call192373 (+329)0.440433 (+0.103364)0.054575
2/28/2020$128.00$0.195Call79160 (+116)0.454443 (+0.109327)0.08652
2/28/2020$127.00$0.270Call18159 (+32)0.444911 (+0.087829)0.115436
2/28/2020$126.00$0.440Call16316 (+3)0.460725 (+0.092669)0.166941
2/28/2020$125.00$0.655Call24485 (+24)0.471153 (+0.092121)0.224388
2/28/2020$124.00$0.875Call957402 (-3)0.465676 (+0.070261)0.282101
2/28/2020$123.00$1.190Call33422 (+6)0.469191 (+0.054034)0.351374
2/28/2020$122.00$1.590Call32870.475829 (+0.041751)0.426043
2/28/2020$121.00$2.100Call3567 (+2)0.490322 (+0.079505)0.502194
2/28/2020$120.00$2.680Call80170.503932 (+0.076125)0.574646
2/28/2020$119.00$3.475Call54130.553323 (+0.042017)0.634017
2/28/2020$118.00$4.200Call452 (+2)0.573703 (+0.062585)0.689491
2/28/2020$117.00$5.025Call149 (+7)0.608896 (+0.010037)0.733392
2/28/2020$116.00$5.775Call118 (+6)0.611855 (+0.000944)0.78086
2/28/2020$115.00$6.525Call112 (+2)0.598635 (+0.093108)0.82908
2/28/2020$114.00$7.400Call64 (+4)0.615211 (-0.040064)0.860595
2/28/2020$110.00$11.225Call52 (+2)0.7639910.919237
2/28/2020$105.00$16.100Call83 (+3)0.935989 (-0.186631)0.95591
2/28/2020$155.00$34.425Put421.58775 (+0.545067)-0.952523
2/28/2020$152.50$32.125Put601.66276 (+0.626345)-0.930754
2/28/2020$150.00$29.300Put021.31598 (+0.320395)-0.963103
2/28/2020$149.00$28.600Put001.52324 (+0.607846)-0.928549
2/28/2020$148.00$27.525Put001.42849 (+0.561524)-0.934557
2/28/2020$147.00$26.400Put001.29143 (+0.737979)-0.94745
2/28/2020$146.00$25.575Put601.39904 (+0.67937)-0.926418
2/28/2020$145.00$24.175Put000.972974 (+0.267505)-0.979477
2/28/2020$144.00$23.200Put000.983637 (+0.361241)-0.973835
2/28/2020$143.00$22.450Put22 (-5)1.18894 (+0.56346)-0.935478
2/28/2020$142.00$21.500Put00 (-15)1.19363 (+0.565023)-0.927624
2/28/2020$141.00$20.700Put03 (-3)1.25498 (+0.626968)-0.903425
2/28/2020$140.00$19.600Put019 (-1)1.16317 (+0.744345)-0.911619
2/28/2020$139.00$17.925Put7172 (+28)
2/28/2020$138.00$17.525Put092 (+22)1.03868 (+0.713661)-0.915168
2/28/2020$137.00$16.125Put13225 (+2)0.627962 (+0.268793)-0.987673
2/28/2020$136.00$15.100Put14323 (-1)0.268974 (-0.035933)-1
2/28/2020$135.00$14.125Put14226 (+2)0.560547 (+0.233826)-0.986639
2/28/2020$134.00$13.150Put42261 (-6)0.570264 (+0.247594)-0.976732
2/28/2020$133.00$12.075Put1671
2/28/2020$132.00$11.100Put41355 (+184)0.264885 (-0.043687)-1
2/28/2020$131.00$10.100Put60158 (-14)0.284281 (-0.039535)-1
2/28/2020$130.00$9.175Put93331 (+66)0.457649 (+0.127945)-0.960154
2/28/2020$129.00$8.175Put19164 (+68)0.416427 (+0.084138)-0.957015
2/28/2020$128.00$7.250Put1211,098 (+44)0.43674 (+0.092341)-0.926134
2/28/2020$127.00$6.325Put72163 (+108)0.425802 (+0.073982)-0.895888
2/28/2020$126.00$5.525Put76131 (+61)0.457052 (+0.092341)-0.836331
2/28/2020$125.00$4.825Put83471 (+72)0.498944 (+0.122588)-0.765641
2/28/2020$124.00$3.975Put142201 (+11)0.465176 (+0.074475)-0.718389
2/28/2020$123.00$3.300Put224276 (+203)0.475618 (+0.070329)-0.647912
2/28/2020$122.00$2.710Put33581 (+15)0.478631 (+0.053837)-0.573479
2/28/2020$121.00$2.225Put16251 (+29)0.500542 (+0.067429)-0.497653
2/28/2020$120.00$1.820Put269104 (+4)0.511479 (+0.058834)-0.426496
2/28/2020$119.00$1.435Put363110 (+5)0.523389 (+0.05464)-0.358519
2/28/2020$118.00$1.170Put8660 (+30)0.539014 (+0.064317)-0.30082
2/28/2020$117.00$0.940Put9530.557813 (+0.067578)-0.248927
2/28/2020$116.00$0.760Put27140.579769 (+0.11834)-0.206109
2/28/2020$115.00$0.595Put23800.587947 (+0.106698)-0.166838
2/28/2020$114.00$0.495Put2827 (+23)0.618562 (+0.116807)-0.138484
2/28/2020$110.00$0.200Put44250.690784 (+0.015628)-0.059204
2/28/2020$105.00$0.040Put5000.728284 (-0.027185)-0.01366
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel