Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AXP Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AXP AMERICAN EXPRESS CO   0.195 0.199 119.84 0.77

 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 3.10 3.20 2.41 2.95 1 56  W   117 AXP 0.24 0.30 0.30 0.09 68 477  W  
AXP 2.25 2.31 2.09 2.09 75 111  W   118 AXP 0.39 0.40 0.39 0.23 360 188  W  
AXP 1.50 1.55 1.61 1.36 199 139  W   119 AXP 0.63 0.68 0.78 0.50 847 279  W  
AXP 0.89 0.93 0.98 0.80 332 144  W   120 AXP 1.01 1.06 1.02 0.94 222 51  W  
AXP 0.46 0.49 0.40 0.41 79 212  W   121 AXP 1.55 1.63 1.94 1.56 0 72  W  
AXP 0.20 0.23 0.22 0.19 118 140  W   122 AXP 2.16 2.36 0.00 2.33 0 0  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 3.45 3.55 3.80 3.53 43 106  W   117 AXP 0.54 0.60 0.62 0.49 1504 35  W  
AXP 2.67 2.72 2.41 2.80 18 132  W   118 AXP 0.75 0.78 0.69 0.75 4 34  W  
AXP 1.95 2.01 1.78 2.15 29 119  W   119 AXP 1.03 1.08 1.10 1.10 52 208  W  
AXP 1.35 1.39 1.19 1.61 132 790  W   120 AXP 1.42 1.47 1.72 1.55 49 33  W  
AXP 0.86 0.90 0.93 1.16 47 747  W   121 AXP 1.91 2.00 0.00 2.10 0 0  W  
AXP 0.51 0.55 0.54 0.81 3 265  W   122 AXP 2.58 2.64 2.85 2.75 1 8  W  
 
2019-06-07 - Calls 2019-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 3.80 3.90 3.35 4.20 0 85  W   117 AXP 0.86 0.94 0.97 0.75 3 1031  W  
AXP 3.05 3.15 3.15 3.49 63 67  W   118 AXP 1.10 1.14 1.26 1.04 8 215  W  
AXP 2.39 2.45 2.46 2.85 16 27  W   119 AXP 1.42 1.54 1.89 1.40 3 0  W  
AXP 1.79 1.84 1.63 2.29 85 48  W   120 AXP 1.79 1.91 1.82 1.83 1 44  W  
AXP 1.29 1.33 1.34 1.81 23 110  W   121 AXP 2.28 2.36 2.92 2.34 0 6  W  
AXP 0.88 0.92 0.92 1.39 15 104  W   122 AXP 2.76 3.05 4.70 2.93 0 10  W  
 
2019-06-14 - Calls 2019-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 4.00 4.35 4.27 4.94 1 30  W   117 AXP 1.12 1.20 1.23 0.91 11 65  W  
AXP 3.40 3.50 3.50 4.24 19 68  W   118 AXP 1.38 1.43 1.51 1.19 21 16  W  
AXP 2.75 2.80 2.79 3.59 1 51  W   119 AXP 1.71 1.83 1.71 1.53 27 23  W  
AXP 2.15 2.20 2.05 3.01 35 40  W   120 AXP 2.10 2.24 2.34 1.94 24 4  W  
AXP 1.62 1.68 1.51 2.48 12 40  W   121 AXP 2.58 2.82 3.10 2.41 0 15  W  
AXP 1.20 1.24 1.13 2.03 10 22  W   122 AXP 3.10 3.25 0.00 2.94 0 0  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 4.45 4.55 4.25 5.79 16 0  S   117 AXP 1.38 1.40 1.34 0.96 8 0  S  
AXP 3.70 3.85 0.00 5.08 0 0  S   118 AXP 1.67 1.69 1.57 1.23 49 0  S  
AXP 3.10 3.20 2.86 4.41 18 0  S   119 AXP 2.01 2.04 1.95 1.55 58 0  S  
AXP 2.50 2.56 2.54 3.80 108 2539  S   120 AXP 2.41 2.45 2.44 1.92 80 467  S  
AXP 1.98 2.03 1.96 3.24 23 0  S   121 AXP 2.88 2.94 2.94 2.34 11 0  S  
AXP 1.52 1.57 1.20 2.74 11 0  S   122 AXP 3.40 3.50 0.00 2.82 0 0  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 4.65 4.90 4.55 6.77 10 11  Q   117 AXP 1.62 1.66 1.70 0.95 3 16  Q  
AXP 4.05 4.20 2.59 6.04 0 20  Q   118 AXP 1.92 1.96 1.90 1.19 43 0  Q  
AXP 3.40 3.50 2.89 5.35 0 15  Q   119 AXP 2.27 2.30 2.25 1.48 11 0  Q  
AXP 2.83 2.88 2.79 4.70 5 34  Q   120 AXP 2.66 2.72 2.70 1.81 0 1  Q  
AXP 2.29 2.35 2.32 4.11 1 19  Q   121 AXP 3.10 3.20 3.61 2.19 0 2  Q  
AXP 1.82 1.93 1.70 3.56 10 18  Q   122 AXP 3.65 3.75 0.00 2.61 0 0  Q  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 3.75 3.95 3.75 8.28 84 2855  S   120 AXP 3.80 3.95 3.92 1.20 58 154  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.