$286.00
-10.17-3.43%
al cierre: -
$286.00
0.000.00%
After hour: 7:54 PM EDT
Comments
Loading...
American Express (NYSE:AXP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de American Express a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para American Express..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid139.05
Ask143
volume0
Intrest0
Strike
145
145
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price-
Change
-
Bid134.95
Ask138
volume0
Intrest0
Strike
150
150
Last Price0.12May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid129.05
Ask133.05
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price89.45Apr 11, 2025
Change
00%
Bid124.1
Ask128.05
volume0
Intrest3
Strike
160
160
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price84.75Apr 11, 2025
Change
00%
Bid119.95
Ask123.05
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid114.1
Ask118.05
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid109.95
Ask113.05
volume0
Intrest0
Strike
175
175
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid104.95
Ask108.05
volume0
Intrest0
Strike
180
180
Last Price0.65Apr 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Last Price-
Change
-
Bid99.1
Ask103.05
volume0
Intrest0
Strike
185
185
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest98
Last Price-
Change
-
Bid94.1
Ask98.05
volume0
Intrest0
Strike
190
190
Last Price1.25Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid89.15
Ask93.05
volume0
Intrest0
Strike
195
195
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid84.1
Ask88.05
volume0
Intrest0
Strike
200
200
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest26
Last Price46.95Apr 10, 2025
Change
00%
Bid79.1
Ask83.05
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price58.95Apr 23, 2025
Change
00%
Bid74.1
Ask78.05
volume0
Intrest1
Strike
210
210
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Last Price-
Change
-
Bid69.1
Ask73.05
volume0
Intrest0
Strike
215
215
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest81
Last Price80.57May 14, 2025
Change
00%
Bid64.1
Ask68.05
volume0
Intrest2
Strike
220
220
Last Price0.19May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Last Price72.3May 12, 2025
Change
00%
Bid59.2
Ask62.5
volume0
Intrest1
Strike
225
225
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price-
Change
-
Bid54.25
Ask57.45
volume0
Intrest0
Strike
230
230
Last Price0.15May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest33
Last Price49.52May 09, 2025
Change
00%
Bid49.2
Ask53.1
volume0
Intrest58
Strike
235
235
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest35
Last Price60.84May 13, 2025
Change
00%
Bid44.85
Ask47.5
volume0
Intrest15
Strike
240
240
Last Price0.12May 21, 2025
Change
0.1500%
Bid-
Ask0.26
volume1
Intrest63
Last Price52.98May 19, 2025
Change
00%
Bid39.2
Ask43.1
volume0
Intrest7
Strike
245
245
Last Price0.03May 21, 2025
Change
0.0150%
Bid-
Ask0.26
volume2
Intrest60
Last Price49May 19, 2025
Change
00%
Bid35
Ask37.5
volume0
Intrest24
Strike
250
250
Last Price0.01May 21, 2025
Change
0.0990%
Bid0.01
Ask0.03
volume4
Intrest79
Last Price48.7May 16, 2025
Change
00%
Bid32.45
Ask35
volume0
Intrest10
Strike
252.5
252.5
Last Price0.11May 13, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest11
Last Price42.99May 19, 2025
Change
00%
Bid30.05
Ask32.55
volume0
Intrest76
Strike
255
255
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest118
Last Price-
Change
-
Bid26.75
Ask30.6
volume0
Intrest0
Strike
257.5
257.5
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest4
Last Price27.38May 21, 2025
Change
9.6226%
Bid24.9
Ask27.55
volume1
Intrest46
Strike
260
260
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest52
Last Price38May 16, 2025
Change
00%
Bid22.35
Ask24.85
volume0
Intrest12
Strike
262.5
262.5
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest3
Last Price24.88May 21, 2025
Change
10.7730.21%
Bid19.3
Ask23.05
volume19
Intrest62
Strike
265
265
Last Price0.02May 21, 2025
Change
0.0133.33%
Bid-
Ask0.28
volume6
Intrest65
Last Price25.93May 21, 2025
Change
4.5915.04%
Bid16.8
Ask20.7
volume5
Intrest6
Strike
267.5
267.5
Last Price0.05May 19, 2025
Change
00%
Bid0.03
Ask0.42
volume0
Intrest15
Last Price19.9May 21, 2025
Change
6.8525.61%
Bid15
Ask17.4
volume18
Intrest101
Strike
270
270
Last Price0.15May 21, 2025
Change
0.1200%
Bid0.09
Ask0.48
volume4
Intrest80
Last Price9.85May 07, 2025
Change
00%
Bid12.8
Ask15.85
volume0
Intrest9
Strike
272.5
272.5
Last Price0.25May 21, 2025
Change
0.1292.31%
Bid0.18
Ask0.33
volume161
Intrest10
Last Price18.5May 21, 2025
Change
2.5312.03%
Bid10.6
Ask12.9
volume1
Intrest50
Strike
275
275
Last Price0.25May 21, 2025
Change
0.16177.78%
Bid0.33
Ask0.48
volume14
Intrest46
Last Price10.87May 21, 2025
Change
12.6853.84%
Bid8.85
Ask10.65
volume1
Intrest18
Strike
277.5
277.5
Last Price0.63May 21, 2025
Change
0.52472.73%
Bid0.52
Ask0.74
volume36
Intrest15
Last Price7.27May 21, 2025
Change
9.7857.36%
Bid6.95
Ask7.5
volume12
Intrest138
Strike
280
280
Last Price0.91May 21, 2025
Change
0.73405.56%
Bid0.87
Ask1.13
volume226
Intrest70
Last Price5.17May 21, 2025
Change
8.3361.7%
Bid5
Ask5.5
volume10
Intrest18
Strike
282.5
282.5
Last Price1.54May 21, 2025
Change
1.29516%
Bid1.36
Ask1.69
volume57
Intrest62
Last Price3.43May 21, 2025
Change
10.675.55%
Bid3.35
Ask3.75
volume46
Intrest109
Strike
285
285
Last Price2.5May 21, 2025
Change
2.1525%
Bid2.16
Ask2.6
volume152
Intrest206
Last Price2.23May 21, 2025
Change
13.8786.15%
Bid2.05
Ask2.43
volume363
Intrest36
Strike
287.5
287.5
Last Price3.48May 21, 2025
Change
2.9500%
Bid3.35
Ask3.85
volume489
Intrest46
Last Price1.3May 21, 2025
Change
5.881.69%
Bid1.15
Ask1.46
volume305
Intrest164
Strike
290
290
Last Price5.7May 21, 2025
Change
4.55395.65%
Bid4.9
Ask5.45
volume941
Intrest584
Last Price0.7May 21, 2025
Change
689.55%
Bid0.49
Ask0.9
volume349
Intrest96
Strike
292.5
292.5
Last Price7.33May 21, 2025
Change
5.77369.87%
Bid6.2
Ask8.15
volume94
Intrest331
Last Price0.34May 21, 2025
Change
3.1690.29%
Bid0.24
Ask0.48
volume404
Intrest134
Strike
295
295
Last Price9.18May 21, 2025
Change
6.79284.1%
Bid8.3
Ask10.35
volume39
Intrest339
Last Price0.22May 21, 2025
Change
1.9890%
Bid0.09
Ask0.29
volume276
Intrest198
Strike
297.5
297.5
Last Price12.1May 21, 2025
Change
7.66172.52%
Bid10.05
Ask12.8
volume443
Intrest458
Last Price0.21May 21, 2025
Change
0.9982.5%
Bid0.03
Ask0.43
volume313
Intrest389
Strike
300
300
Last Price14May 21, 2025
Change
8.73165.65%
Bid12.9
Ask16
volume48
Intrest208
Last Price0.12May 21, 2025
Change
0.5682.35%
Bid-
Ask2.5
volume140
Intrest314
Strike
302.5
302.5
Last Price9.63May 21, 2025
Change
3.0847.02%
Bid14.65
Ask18.5
volume1
Intrest42
Last Price0.06May 21, 2025
Change
0.2982.86%
Bid0.03
Ask0.31
volume15
Intrest879
Strike
305
305
Last Price17.55May 21, 2025
Change
8.491.8%
Bid17.55
Ask20.65
volume8
Intrest45
Last Price0.05May 21, 2025
Change
0.0964.29%
Bid0.01
Ask2.23
volume54
Intrest175
Strike
307.5
307.5
Last Price8May 16, 2025
Change
00%
Bid19.6
Ask22.5
volume0
Intrest29
Last Price0.03May 21, 2025
Change
0.0872.73%
Bid-
Ask0.27
volume83
Intrest1042
Strike
310
310
Last Price17.3May 21, 2025
Change
2.8519.72%
Bid22.1
Ask26
volume2
Intrest52
Last Price0.03May 21, 2025
Change
0.1178.57%
Bid-
Ask0.31
volume1
Intrest31
Strike
312.5
312.5
Last Price-
Change
-
Bid24.65
Ask28.45
volume0
Intrest0
Last Price0.01May 21, 2025
Change
0.0375%
Bid0.02
Ask0.26
volume100
Intrest150
Strike
315
315
Last Price-
Change
-
Bid27.1
Ask30.95
volume0
Intrest0
Last Price0.17May 16, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest34
Strike
317.5
317.5
Last Price-
Change
-
Bid29.6
Ask33.45
volume0
Intrest0
Last Price0.01May 21, 2025
Change
0.0266.67%
Bid-
Ask0.26
volume150
Intrest280
Strike
320
320
Last Price-
Change
-
Bid32.25
Ask35.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid34.65
Ask38.45
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest62
Strike
325
325
Last Price-
Change
-
Bid37.4
Ask40.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid39.6
Ask43.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid42.15
Ask45.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid44.65
Ask48.45
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
335
335
Last Price-
Change
-
Bid47.1
Ask50.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid49.95
Ask53.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid52.1
Ask55.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid54.7
Ask58.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid57.2
Ask60.6
volume0
Intrest0
Last Price0.22May 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
347.5
347.5
Last Price-
Change
-
Bid59.65
Ask63.45
volume0
Intrest0
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid62.1
Ask65.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid67.15
Ask70.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid72.25
Ask75.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid77.1
Ask80.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid82.2
Ask85.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid87.1
Ask90.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid92.45
Ask95.45
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid97.15
Ask100.95
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
390
390
Last Price-
Change
-
Bid102.35
Ask105.4
volume0
Intrest0