Cboe Global Markets

AXP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

American Express Company (axp)

2025-04-30 13:36:26 ET (Delayed)
Bid: 
263.83
Ask: 
264.07
Vol: 
1,015,073
Last: 
264.07
Change: 
-2.95 (+-1.1048%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 257.500
5.75
-4.825
7.55
8
4
0.45
0.7714
0.0334
85
AXP 260.000
5.11
-3.215
5.65
6
13
0.43
0.6852
0.0411
564
AXP 262.500
3.35
-3.05
3.95
4.3
43
0.41
0.5781
0.0472
107
AXP 265.000
2.53
-2.27
2.56
2.79
110
0.39
0.457
0.0493
670
AXP 267.500
1.5
-1.775
1.48
1.78
45
0.38
0.3358
0.0462
311
AXP 270.000
0.8
-1.29
0.77
1
171
0.37
0.2302
0.0387
288
Fri May 02 2025
Strike
AXP 257.500
AXP 260.000
AXP 262.500
AXP 265.000
AXP 267.500
AXP 270.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 257.500
1.28
+0.385
1.08
1.23
37
0.44
-0.2285
0.0335
282
AXP 260.000
1.85
+0.555
1.54
1.82
33
0.42
-0.315
0.0412
229
AXP 262.500
3.02
+1.14
2.37
2.61
4
0.4
-0.4225
0.0474
265
AXP 265.000
4.25
+1.505
3.45
3.75
15
0.38
-0.5442
0.0496
466
AXP 267.500
5.9
+2.2
4.85
5.2
2
0.37
-0.6662
0.0465
125
AXP 270.000
8.45
+3.45
6.4
7.05
2
0.36
-0.7726
0.0389
89
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 257.500
9.2
-2.9
9.75
10.1
5
0.36
0.6842
0.0236
41
AXP 260.000
7.95
-2.225
8
8.35
19
0.35
0.625
0.0259
63
AXP 262.500
6.15
-2.3
6.45
6.7
55
0.34
0.5594
0.0277
106
AXP 265.000
4.76
-2.04
5.05
5.3
20
0.33
0.4889
0.0287
68
AXP 267.500
3.61
-1.74
3.8
4.05
78
0.32
0.4159
0.0288
31
AXP 270.000
2.67
-1.38
2.82
2.99
9
0.31
0.3435
0.0278
217
Fri May 09 2025
Strike
AXP 257.500
AXP 260.000
AXP 262.500
AXP 265.000
AXP 267.500
AXP 270.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 257.500
3.56
+1.225
3
3.2
12
0.36
-0.3173
0.0237
34
AXP 260.000
4.3
+1.385
3.7
3.95
17
0.34
-0.3771
0.0261
34
AXP 262.500
5.25
+1.6
4.6
4.9
2
0.34
-0.4433
0.0279
80
AXP 265.000
6.42
+1.895
5.7
6
5
0.33
-0.5144
0.029
67
AXP 267.500
9.85
+4.275
6.95
7.25
2
0.31
-0.5881
0.029
25
AXP 270.000
9.39
+2.615
8.4
8.8
3
0.31
-0.6613
0.028
15
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 257.500
12.4
+0
11.5
12.3
0
0.36
0.657
0.0189
153
AXP 260.000
9.68
-2.02
9.85
10.55
38
0.35
0.6095
0.0201
1047
AXP 262.500
7.5
-2.5
8.25
8.85
10
0.34
0.5586
0.0211
201
AXP 265.000
6.2
-2.225
6.9
7.35
53
0.33
0.5051
0.0218
383
AXP 267.500
4.7
-2.3
5.65
6.15
6
0.33
0.4498
0.022
80
AXP 270.000
4.38
-1.295
4.55
5
11
0.32
0.3942
0.0218
1329
Fri May 16 2025
Strike
AXP 257.500
AXP 260.000
AXP 262.500
AXP 265.000
AXP 267.500
AXP 270.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 257.500
3.35
+0
4.5
5.1
0
0.36
-0.3462
0.0191
155
AXP 260.000
6.7
+2.5
5.3
5.9
49
0.35
-0.3942
0.0204
665
AXP 262.500
8.97
+3.945
6.15
7.85
1
0.36
-0.4457
0.0214
205
AXP 265.000
8.55
+2.625
7.1
8.05
66
0.34
-0.5002
0.0221
224
AXP 267.500
10.55
+3.575
8.55
9.3
10
0.33
-0.5564
0.0224
92
AXP 270.000
11.44
+3.265
9.9
10.75
2
0.33
-0.6131
0.0222
330
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 250.000
20.65
+0
18.3
18.7
0
0.36
0.7494
0.0131
24
AXP 255.000
14
-2.575
14.55
15
1
0.35
0.6822
0.0153
79
AXP 260.000
12.77
+0
11.3
11.7
0
0.34
0.6031
0.0172
50
AXP 265.000
8.18
-1.545
8.4
8.85
5
0.32
0.5141
0.0185
139
AXP 270.000
4.61
-2.365
5.9
6.3
2
0.31
0.4195
0.0188
96
AXP 275.000
3.6
-1.1
3.95
4.25
1
0.3
0.3259
0.0179
57
Fri May 23 2025
Strike
AXP 250.000
AXP 255.000
AXP 260.000
AXP 265.000
AXP 270.000
AXP 275.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 250.000
4.69
+1.84
3.55
3.85
6
0.36
-0.2533
0.0132
35
AXP 255.000
6.55
+2.7
4.75
5.15
1
0.35
-0.3215
0.0155
93
AXP 260.000
6.95
+1.75
6.55
6.8
18
0.34
-0.4018
0.0175
28
AXP 265.000
7.89
+0
8.55
8.85
0
0.32
-0.4926
0.0188
12
AXP 270.000
10.2
+0
11.15
11.45
0
0.31
-0.5892
0.0192
14
AXP 275.000
13.7
+0
14.05
14.5
0
0.3
-0.6856
0.0184
7
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 250.000
22.82
+0
18.2
20.05
0
0.33
0.732
0.0123
5
AXP 255.000
18.07
+0
15.5
16
0
0.34
0.6688
0.0141
5
AXP 260.000
11.3
-2.725
12.1
13
6
0.33
0.5963
0.0156
82
AXP 265.000
9.01
-1.965
9.15
9.85
12
0.32
0.5161
0.0166
61
AXP 270.000
6.4
-1.775
6.6
7.2
72
0.3
0.4314
0.0169
769
AXP 275.000
5.31
-0.265
4.65
5.85
18
0.31
0.3467
0.0163
41
Fri May 30 2025
Strike
AXP 250.000
AXP 255.000
AXP 260.000
AXP 265.000
AXP 270.000
AXP 275.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AXP 250.000
5.03
+1.605
3.95
4.7
4
0.34
-0.2696
0.0124
18
AXP 255.000
6.3
+1.75
5.5
6.5
1
0.34
-0.3336
0.0142
6
AXP 260.000
9.35
+2.975
7.15
7.85
1
0.32
-0.4072
0.0158
14
AXP 265.000
9.25
+0
9.1
9.8
0
0.31
-0.4888
0.0169
16
AXP 270.000
13.45
+2.85
11.65
12.2
1
0.3
-0.5753
0.0173
1
AXP 275.000
0
+0
14.5
15.2
0
0.28
-0.6622
0.0168
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.