American Express Co $89.24

up +0.09


27/8/2014 04:00 PM  |  NYSE : AXP  
Industries : Financial Services / Credit Services
Last Trade: 89.24
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.09 (0.10 %)
Prev Close: 89.15
Open: 89.25
Bid: 88.92
Ask: 89.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AXP Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1429H60 28.00 0.00 28.85 117.0 29.75 117.0 0.0 0
62.50 AXP1429H62.5 25.50 0.00 26.35 117.0 27.20 117.0 0.0 0
65.00 AXP1429H65 22.80 0.00 23.85 117.0 24.70 117.0 0.0 0
67.50 AXP1429H67.5 20.25 0.00 21.35 117.0 22.20 149.0 0.0 0
70.00 AXP1429H70 18.95 0.00 18.95 117.0 19.70 240.0 0.0 0
72.50 AXP1429H72.5 15.50 0.00 16.35 117.0 17.30 117.0 0.0 0
74.50 AXP1429H74.5 14.50 0.00 14.35 117.0 15.15 146.0 0.0 0
75.00 AXP1429H75 13.05 0.00 13.85 117.0 14.80 117.0 0.0 0
76.00 AXP1429H76 12.30 0.00 12.85 117.0 13.65 117.0 0.0 0
77.00 AXP1429H77 12.00 0.00 11.95 154.0 12.65 165.0 0.0 0
78.00 AXP1429H78 11.70 0.65 10.95 176.0 11.70 458.0 15.0 15
79.00 AXP1429H79 10.70 0.70 9.95 100.0 10.65 416.0 17.0 17
80.00 AXP1429H80 9.48 0.43 8.95 286.0 9.65 781.0 15.0 43
81.00 AXP1429H81 6.05 -2.00 7.95 94.0 8.65 112.0 18.0 18
82.00 AXP1429H82 5.60 -1.45 6.95 397.0 7.65 991.0 1.0 103
83.00 AXP1429H83 5.10 -0.95 5.95 275.0 6.65 782.0 13.0 39
84.00 AXP1429H84 5.50 0.00 4.95 360.0 5.65 1013.0 6.0 132
85.00 AXP1429H85 3.60 -0.50 3.95 783.0 4.65 859.0 1.0 206
86.00 AXP1429H86 3.35 0.00 2.97 840.0 3.65 1018.0 40.0 141
87.00 AXP1429H87 2.96 0.85 1.97 734.0 2.68 1342.0 57.0 154
88.00 AXP1429H88 1.35 -0.38 1.23 328.0 1.53 1461.0 13.0 241
89.00 AXP1429H89 0.38 -0.15 0.44 122.0 0.51 59.0 20.0 500
90.00 AXP1429H90 0.12 -0.12 0.05 1042.0 0.14 446.0 22.0 646
91.00 AXP1429H91 0.03 0.00 0.01 26.0 0.05 362.0 5.0 311
92.00 AXP1429H92 0.02 -0.03 0.02 46.0 0.05 283.0 1.0 87
93.00 AXP1429H93 0.05 0.00 0.01 10.0 0.05 302.0 20.0 85
94.00 AXP1429H94 0.02 -0.03 0.01 41.0 0.05 344.0 2.0 630
95.00 AXP1429H95 0.20 0.15 0.01 105.0 0.01 12.0 1.0 35
96.00 AXP1429H96 0.14 0.09 0.47 205.0 0.05 62.0 9.0 76
97.00 AXP1429H97 0.12 0.07 0.02 335.0 0.05 166.0 1.0 64
98.00 AXP1429H98 0.09 0.04 0.02 232.0 0.05 166.0 20.0 87
99.00 AXP1429H99 0.06 0.01 0.01 297.0 0.05 62.0 15.0 9
100.00 AXP1429H100 0.07 0.02 0.01 274.0 0.05 62.0 4.0 5
101.00 AXP1429H101 0.11 0.06 0.07 89.0 0.05 62.0 30.0 30
102.00 AXP1429H102 0.05 0.00 0.02 16.0 0.05 166.0 0.0 0
103.00 AXP1429H103 0.05 0.00 0.03 129.0 0.05 180.0 0.0 0
104.00 AXP1429H104 0.05 0.00 0.02 16.0 0.05 144.0 0.0 0
105.00 AXP1429H105 0.05 0.00 0.01 265.0 0.05 42.0 10.0 10
106.00 AXP1429H106 0.05 0.00 0.01 16.0 0.05 155.0 0.0 0
107.00 AXP1429H107 0.05 0.00 0.01 16.0 0.06 167.0 0.0 0
108.00 AXP1429H108 0.10 0.00 0.01 16.0 0.06 167.0 0.0 0
109.00 AXP1429H109 0.10 0.00 0.01 16.0 0.06 167.0 0.0 0
110.00 AXP1429H110 0.10 0.00 0.01 102.0 0.06 193.0 0.0 0
111.00 AXP1429H111 0.10 0.00 0.01 123.0 0.06 193.0 0.0 0
115.00 AXP1429H115 0.10 0.00 0.00 0.0 0.06 167.0 0.0 0
120.00 AXP1429H120 0.10 0.00 0.00 0.0 0.06 167.0 0.0 0
125.00 AXP1429H125 0.10 0.00 0.00 0.0 0.06 159.0 0.0 0
130.00 AXP1429H130 0.10 0.00 0.00 0.0 0.06 159.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1429T60 0.10 0.00 0.00 0.0 0.06 167.0 0.0 0
62.50 AXP1429T62.5 0.10 0.00 0.00 0.0 0.06 167.0 0.0 0
65.00 AXP1429T65 0.10 0.00 0.00 0.0 0.06 167.0 0.0 0
67.50 AXP1429T67.5 0.10 0.00 0.00 0.0 0.06 145.0 0.0 0
70.00 AXP1429T70 0.10 0.00 0.01 10.0 0.06 145.0 0.0 0
72.50 AXP1429T72.5 0.10 0.00 0.00 0.0 0.06 192.0 0.0 0
74.50 AXP1429T74.5 0.10 0.00 0.00 0.0 0.06 192.0 0.0 0
75.00 AXP1429T75 0.08 -0.02 0.01 72.0 0.06 192.0 1.0 1
76.00 AXP1429T76 0.10 0.00 0.00 0.0 0.06 192.0 0.0 0
77.00 AXP1429T77 0.03 0.00 0.00 0.0 0.06 197.0 0.0 0
78.00 AXP1429T78 0.10 0.00 0.00 0.0 0.06 202.0 0.0 0
79.00 AXP1429T79 0.10 0.00 0.00 0.0 0.04 173.0 0.0 0
80.00 AXP1429T80 0.01 -0.01 0.01 151.0 0.07 188.0 1.0 177
81.00 AXP1429T81 0.20 0.09 0.01 536.0 0.07 203.0 18.0 18
82.00 AXP1429T82 0.10 -0.01 0.01 1.0 0.09 218.0 5.0 317
83.00 AXP1429T83 0.02 0.00 0.01 1.0 0.02 73.0 34.0 201
84.00 AXP1429T84 0.13 0.01 0.01 373.0 0.02 1.0 2.0 48
85.00 AXP1429T85 0.06 -0.06 0.05 1.0 0.03 137.0 20.0 229
86.00 AXP1429T86 0.02 0.00 0.01 13.0 0.07 767.0 2.0 278
87.00 AXP1429T87 0.06 0.05 0.01 163.0 0.05 147.0 2.0 186
88.00 AXP1429T88 0.07 -0.03 0.05 97.0 0.10 726.0 30.0 304
89.00 AXP1429T89 0.35 0.10 0.24 78.0 0.27 116.0 449.0 356
90.00 AXP1429T90 0.90 -0.11 0.83 94.0 1.02 1596.0 35.0 392
91.00 AXP1429T91 1.80 0.58 1.44 753.0 2.03 23.0 57.0 45
92.00 AXP1429T92 4.82 2.68 2.41 543.0 3.10 913.0 2.0 52
93.00 AXP1429T93 3.60 0.00 3.40 486.0 4.05 458.0 3.0 12
94.00 AXP1429T94 3.15 -0.95 4.35 408.0 5.10 73.0 113.0 91
95.00 AXP1429T95 5.15 0.05 5.35 93.0 6.05 88.0 30.0 18
96.00 AXP1429T96 9.75 3.65 6.35 141.0 7.05 322.0 16.0 19
97.00 AXP1429T97 3.65 -3.45 7.40 189.0 8.05 372.0 23.0 56
98.00 AXP1429T98 4.25 -3.85 8.40 189.0 9.05 339.0 20.0 20
99.00 AXP1429T99 9.10 0.00 9.30 69.0 10.05 229.0 0.0 0
100.00 AXP1429T100 10.10 0.00 10.30 165.0 11.05 153.0 0.0 0
101.00 AXP1429T101 13.85 2.75 11.35 93.0 12.05 73.0 60.0 60
102.00 AXP1429T102 12.10 0.00 12.35 165.0 13.05 153.0 0.0 0
103.00 AXP1429T103 13.10 0.00 13.30 117.0 14.05 117.0 0.0 0
104.00 AXP1429T104 12.70 0.00 14.35 141.0 15.05 2.0 0.0 0
105.00 AXP1429T105 13.70 0.00 15.35 117.0 16.05 117.0 0.0 0
106.00 AXP1429T106 14.65 0.00 16.35 117.0 17.05 117.0 0.0 0
107.00 AXP1429T107 15.65 0.00 17.35 117.0 18.05 117.0 0.0 0
108.00 AXP1429T108 16.65 0.00 18.35 19.0 19.05 112.0 0.0 0
109.00 AXP1429T109 17.65 0.00 19.30 35.0 20.40 41.0 0.0 0
110.00 AXP1429T110 18.65 0.00 20.30 19.0 21.15 19.0 0.0 0
111.00 AXP1429T111 19.65 0.00 21.35 19.0 22.15 19.0 0.0 0
115.00 AXP1429T115 23.65 0.00 25.35 27.0 26.15 19.0 0.0 0
120.00 AXP1429T120 28.60 0.00 30.25 117.0 31.20 117.0 0.0 0
125.00 AXP1429T125 33.60 0.00 35.25 19.0 36.20 21.0 0.0 0
130.00 AXP1429T130 38.65 0.00 40.30 75.0 41.20 21.0 0.0 0
Trading Center