American Express Co $86.22

down -1.18


17/4/2014 06:40 PM  |  NYSE : AXP  
Industries : Financial Services / Credit Services
Last Trade: 86.22
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -1.18 (-1.35 %)
Prev Close: 87.40
Open: 87.16
Bid: 86.19
Ask: 86.22
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 14%
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AXP1419D40 50.81 5.66 44.30 334.0 47.60 321.0 6.0 3
45.00 AXP1419D45 40.15 0.00 39.30 224.0 42.60 321.0 0.0 0
50.00 AXP1419D50 24.64 -10.51 34.35 328.0 37.60 321.0 14.0 14
55.00 AXP1419D55 30.15 0.00 29.40 254.0 32.60 301.0 0.0 0
57.50 AXP1425D57.5 0.00 0.00 27.15 158.0 30.10 154.0 0.0 0
60.00 AXP1419D60 29.45 4.30 24.40 302.0 27.60 321.0 10.0 10
60.00 AXP1425D60 0.00 0.00 24.60 163.0 27.60 151.0 0.0 0
62.50 AXP1419D62.5 28.30 5.50 22.00 358.0 25.10 348.0 4.0 1
62.50 AXP1425D62.5 0.00 0.00 21.90 351.0 25.15 362.0 0.0 0
65.00 AXP1419D65 21.00 0.60 20.85 311.0 21.40 127.0 1.0 1
65.00 AXP1425D65 0.00 0.00 19.60 352.0 22.60 362.0 0.0 0
67.50 AXP1419D67.5 18.10 -0.15 16.90 349.0 19.40 337.0 2.0 3
67.50 AXP1425D67.5 0.00 0.00 17.10 345.0 20.10 343.0 0.0 0
70.00 AXP1419D70 16.10 -1.00 15.30 136.0 16.85 240.0 11.0 27
70.00 AXP1425D70 15.20 0.00 14.40 355.0 17.60 688.0 0.0 0
72.50 AXP1419D72.5 13.09 -1.41 12.90 157.0 14.00 347.0 4.0 33
72.50 AXP1425D72.5 0.00 0.00 11.90 343.0 15.15 336.0 0.0 0
74.00 AXP1425D74 11.60 -1.15 11.00 354.0 12.85 656.0 59.0 37
74.50 AXP1419D74.5 11.15 -0.85 10.45 365.0 12.00 138.0 2.0 2
74.50 AXP1425D74.5 0.00 0.00 10.55 352.0 12.35 335.0 0.0 0
75.00 AXP1419D75 10.65 -0.85 11.00 261.0 11.35 64.0 17.0 86
75.00 AXP1425D75 10.30 -1.50 10.40 331.0 11.85 665.0 23.0 23
76.00 AXP1425D76 10.55 0.00 9.40 152.0 10.85 266.0 11.0 11
77.00 AXP1425D77 8.95 0.00 8.05 316.0 10.45 805.0 0.0 0
77.50 AXP1419D77.5 8.00 -1.25 7.95 601.0 8.85 68.0 20.0 195
78.00 AXP1425D78 8.65 0.00 7.40 319.0 8.85 632.0 7.0 7
79.00 AXP1419D79 7.40 0.00 5.80 368.0 7.45 247.0 0.0 0
79.00 AXP1425D79 7.40 0.00 6.05 310.0 8.45 730.0 0.0 0
80.00 AXP1419D80 5.91 -0.84 5.60 998.0 6.90 721.0 15.0 36
80.00 AXP1425D80 6.55 0.00 5.00 335.0 6.85 664.0 0.0 0
81.00 AXP1419D81 5.45 0.00 4.05 129.0 5.35 58.0 0.0 0
81.00 AXP1425D81 6.20 0.60 4.00 333.0 5.45 58.0 1.0 0
82.00 AXP1425D82 4.45 -0.65 3.50 331.0 4.85 719.0 3.0 13
82.50 AXP1419D82.5 3.84 -0.96 3.55 855.0 3.90 758.0 69.0 128
83.00 AXP1425D83 4.45 0.00 2.76 387.0 3.50 95.0 0.0 0
84.00 AXP1419D84 3.40 0.00 2.21 20.0 2.30 113.0 1.0 113
84.00 AXP1425D84 2.30 -1.30 2.40 104.0 2.52 104.0 7.0 70
85.00 AXP1419D85 1.25 -1.49 1.23 38.0 1.31 32.0 299.0 1,171
85.00 AXP1425D85 1.40 -1.37 1.60 33.0 1.68 66.0 89.0 111
86.00 AXP1419D86 0.27 -1.80 0.18 66.0 0.29 74.0 879.0 561
86.00 AXP1425D86 0.96 -1.34 0.96 7.0 1.00 9.0 200.0 116
87.00 AXP1425D87 0.49 -1.26 0.48 15.0 0.52 291.0 74.0 487
87.50 AXP1419D87.5 0.01 -1.18 0.02 1.0 0.01 42.0 724.0 3,629
88.00 AXP1425D88 0.22 -1.08 0.21 131.0 0.25 289.0 87.0 339
89.00 AXP1419D89 0.01 -0.60 0.01 1.0 0.01 45.0 228.0 1,331
89.00 AXP1425D89 0.10 -0.80 0.08 46.0 0.12 635.0 49.0 144
90.00 AXP1419D90 0.01 -0.32 0.02 2.0 0.01 68.0 185.0 6,254
90.00 AXP1425D90 0.05 -0.60 0.03 20.0 0.07 336.0 232.0 401
91.00 AXP1419D91 0.01 -0.19 0.02 6.0 0.01 90.0 22.0 342
91.00 AXP1425D91 0.07 -0.30 0.01 30.0 0.06 511.0 15.0 256
92.00 AXP1425D92 0.03 -0.25 0.01 1.0 0.04 194.0 18.0 1,297
92.50 AXP1419D92.5 0.03 -0.07 0.06 151.0 0.01 126.0 37.0 6,000
93.00 AXP1425D93 0.20 0.00 0.01 214.0 0.05 114.0 21.0 150
94.00 AXP1419D94 0.01 -0.03 0.02 250.0 0.02 139.0 11.0 274
94.00 AXP1425D94 0.05 -0.07 0.04 14.0 0.06 449.0 19.0 126
95.00 AXP1419D95 0.01 -0.02 0.01 4.0 0.01 3.0 62.0 3,450
95.00 AXP1425D95 0.08 0.00 0.06 81.0 0.06 159.0 68.0 257
96.00 AXP1419D96 0.01 0.00 0.01 10.0 0.02 139.0 0.0 0
96.00 AXP1425D96 0.10 0.08 0.02 269.0 0.06 163.0 30.0 146
97.00 AXP1425D97 0.06 0.00 0.01 153.0 0.06 165.0 100.0 119
97.50 AXP1419D97.5 0.01 -0.03 0.01 2.0 0.01 50.0 2.0 876
98.00 AXP1425D98 0.09 0.00 0.01 121.0 0.06 162.0 10.0 39
99.00 AXP1419D99 0.03 0.00 0.00 0.0 0.02 156.0 0.0 0
99.00 AXP1425D99 0.08 -0.01 0.01 128.0 0.06 140.0 29.0 44
100.00 AXP1419D100 0.02 0.00 0.02 1.0 0.01 1401.0 1338.0 2,126
100.00 AXP1425D100 0.10 0.03 0.01 32.0 0.14 565.0 1.0 1
101.00 AXP1419D101 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
101.00 AXP1425D101 0.04 -0.03 0.01 209.0 0.07 148.0 30.0 140
102.00 AXP1419D102 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
102.00 AXP1425D102 0.00 0.00 0.00 0.0 0.06 135.0 0.0 0
103.00 AXP1419D103 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
103.00 AXP1425D103 0.00 0.00 0.00 0.0 0.09 194.0 0.0 0
105.00 AXP1419D105 0.03 0.01 0.01 10.0 0.01 35.0 1.0 287
105.00 AXP1425D105 0.00 0.00 0.00 0.0 0.09 192.0 0.0 0
110.00 AXP1425D110 0.00 0.00 0.00 0.0 0.09 193.0 0.0 0
115.00 AXP1425D115 0.00 0.00 0.00 0.0 0.09 193.0 0.0 0
120.00 AXP1425D120 0.00 0.00 0.00 0.0 0.09 184.0 0.0 0
125.00 AXP1425D125 0.00 0.00 0.00 0.0 0.09 175.0 0.0 0
130.00 AXP1425D130 0.00 0.00 0.00 0.0 0.09 188.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AXP1419P40 0.02 -0.02 0.01 10.0 0.02 71.0 4.0 89
45.00 AXP1419P45 0.03 0.00 0.01 68.0 0.03 154.0 4.0 54
50.00 AXP1419P50 0.03 0.00 0.02 13.0 0.03 233.0 240.0 397
55.00 AXP1419P55 0.02 0.00 0.02 4.0 0.02 95.0 4.0 1,208
57.50 AXP1425P57.5 0.00 0.00 0.00 0.0 0.09 228.0 0.0 0
60.00 AXP1419P60 0.05 0.03 0.01 24.0 0.03 248.0 7.0 414
60.00 AXP1425P60 0.00 0.00 0.00 0.0 0.09 217.0 0.0 0
62.50 AXP1419P62.5 0.01 0.00 0.01 13.0 0.01 1.0 25.0 373
62.50 AXP1425P62.5 0.00 0.00 0.00 0.0 0.09 208.0 0.0 0
65.00 AXP1419P65 0.03 0.00 0.02 10.0 0.03 287.0 40.0 381
65.00 AXP1425P65 0.00 0.00 0.00 0.0 0.09 208.0 0.0 0
67.50 AXP1419P67.5 0.01 -0.02 0.01 20.0 0.03 301.0 5.0 1,191
67.50 AXP1425P67.5 0.00 0.00 0.00 0.0 0.09 203.0 0.0 0
70.00 AXP1419P70 0.02 0.00 0.01 10.0 0.02 135.0 1.0 886
70.00 AXP1425P70 0.09 -0.06 0.01 25.0 0.06 134.0 1.0 1
72.50 AXP1419P72.5 0.08 0.05 0.01 22.0 0.02 107.0 9.0 3,206
72.50 AXP1425P72.5 0.00 0.00 0.00 0.0 0.08 178.0 0.0 0
74.00 AXP1425P74 0.02 0.01 0.01 333.0 0.07 18.0 5.0 0
74.50 AXP1419P74.5 0.03 0.00 0.01 10.0 0.02 154.0 0.0 0
74.50 AXP1425P74.5 0.02 0.00 0.00 0.0 0.05 104.0 1.0 0
75.00 AXP1419P75 0.01 0.00 0.01 4.0 0.02 154.0 4.0 954
75.00 AXP1425P75 0.02 0.01 0.01 123.0 0.04 17.0 1.0 0
76.00 AXP1425P76 0.01 0.00 0.01 276.0 0.20 852.0 0.0 0
77.00 AXP1425P77 0.01 -0.01 0.02 113.0 0.07 357.0 100.0 0
77.50 AXP1419P77.5 0.02 -0.02 0.03 16.0 0.01 60.0 1.0 2,489
78.00 AXP1425P78 0.14 0.11 0.03 169.0 0.07 245.0 10.0 30
79.00 AXP1419P79 0.05 0.00 0.01 10.0 0.02 140.0 5.0 24
79.00 AXP1425P79 0.08 0.04 0.04 428.0 0.08 296.0 5.0 155
80.00 AXP1419P80 0.01 -0.01 0.01 12.0 0.01 67.0 19.0 2,671
80.00 AXP1425P80 0.08 0.00 0.08 176.0 0.09 556.0 0.0 0
81.00 AXP1419P81 0.01 -0.02 0.03 10.0 0.02 132.0 13.0 179
81.00 AXP1425P81 0.16 0.00 0.02 210.0 0.11 622.0 100.0 5
82.00 AXP1425P82 0.10 -0.10 0.05 2.0 0.13 10.0 6.0 42
82.50 AXP1419P82.5 0.02 -0.03 0.01 10.0 0.02 180.0 76.0 1,641
83.00 AXP1425P83 0.11 -0.25 0.07 45.0 0.14 794.0 40.0 366
84.00 AXP1419P84 0.01 -0.20 0.01 5.0 0.01 87.0 101.0 1,208
84.00 AXP1425P84 0.25 -0.25 0.15 220.0 0.20 381.0 133.0 106
85.00 AXP1419P85 0.01 -0.35 0.01 17.0 0.01 42.0 307.0 1,770
85.00 AXP1425P85 0.40 -0.25 0.32 161.0 0.36 124.0 179.0 343
86.00 AXP1419P86 0.01 -0.64 0.01 2.0 0.02 77.0 732.0 989
86.00 AXP1425P86 0.68 -0.33 0.66 36.0 0.69 85.0 334.0 349
87.00 AXP1425P87 1.27 -0.13 1.20 38.0 1.27 183.0 16.0 197
87.50 AXP1419P87.5 1.25 -0.03 1.21 29.0 1.31 121.0 491.0 2,158
88.00 AXP1425P88 2.45 0.42 1.91 93.0 2.00 41.0 30.0 1,000
89.00 AXP1419P89 2.78 0.50 2.68 82.0 2.79 52.0 21.0 74
89.00 AXP1425P89 2.89 0.35 2.70 165.0 3.10 299.0 10.0 118
90.00 AXP1419P90 3.80 0.80 3.60 102.0 3.80 90.0 105.0 1,326
90.00 AXP1425P90 2.56 -0.59 3.25 325.0 4.40 679.0 21.0 238
91.00 AXP1419P91 3.75 0.00 3.85 159.0 5.95 313.0 0.0 0
91.00 AXP1425P91 5.25 1.30 4.20 326.0 5.65 671.0 1.0 120
92.00 AXP1425P92 3.58 -1.22 4.70 351.0 6.95 698.0 22.0 68
92.50 AXP1419P92.5 6.20 0.75 6.10 112.0 6.30 149.0 30.0 615
93.00 AXP1425P93 7.50 1.85 6.20 270.0 7.60 393.0 37.0 27
94.00 AXP1419P94 6.45 0.00 6.85 159.0 8.95 313.0 0.0 0
94.00 AXP1425P94 3.20 -3.40 6.65 343.0 9.10 153.0 4.0 24
95.00 AXP1419P95 10.20 2.65 8.20 576.0 8.90 298.0 10.0 162
95.00 AXP1425P95 4.90 -2.65 7.55 301.0 10.05 149.0 10.0 51
96.00 AXP1419P96 8.50 0.00 8.40 382.0 11.40 352.0 0.0 0
96.00 AXP1425P96 4.95 -3.45 8.70 138.0 11.65 157.0 3.0 23
97.00 AXP1425P97 6.20 -3.10 9.40 161.0 12.60 182.0 2.0 2
97.50 AXP1419P97.5 11.05 1.00 10.65 566.0 12.10 673.0 23.0 156
98.00 AXP1425P98 10.05 0.00 10.50 129.0 13.40 276.0 0.0 0
99.00 AXP1419P99 10.10 0.00 11.55 189.0 14.40 357.0 0.0 0
99.00 AXP1425P99 11.50 0.00 11.40 132.0 14.60 312.0 0.0 0
100.00 AXP1419P100 14.35 1.80 13.20 131.0 14.70 238.0 2.0 12
100.00 AXP1425P100 11.10 0.00 12.40 132.0 15.40 313.0 0.0 0
101.00 AXP1419P101 12.25 0.00 13.45 367.0 15.95 313.0 0.0 0
101.00 AXP1425P101 11.95 0.00 13.50 150.0 16.40 159.0 0.0 0
102.00 AXP1419P102 13.35 0.00 14.40 363.0 17.45 378.0 0.0 0
102.00 AXP1425P102 0.00 0.00 15.20 105.0 16.20 89.0 0.0 0
103.00 AXP1419P103 17.40 2.75 16.20 155.0 18.55 263.0 19.0 3
103.00 AXP1425P103 0.00 0.00 15.40 154.0 18.35 154.0 0.0 0
105.00 AXP1419P105 16.45 0.00 17.35 229.0 20.50 388.0 0.0 0
105.00 AXP1425P105 0.00 0.00 17.45 143.0 20.35 154.0 0.0 0
110.00 AXP1425P110 0.00 0.00 22.40 154.0 25.35 155.0 0.0 0
115.00 AXP1425P115 0.00 0.00 27.35 152.0 30.60 182.0 0.0 0
120.00 AXP1425P120 0.00 0.00 32.50 150.0 35.35 161.0 0.0 0
125.00 AXP1425P125 0.00 0.00 37.35 84.0 40.60 130.0 0.0 0
130.00 AXP1425P130 0.00 0.00 42.45 78.0 45.60 130.0 0.0 0
Trading Center