Comments
Loading...
American Express (NYSE:AXP) 株価情報, オプションチェーン
オプションチェーンは、American Expressの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、American Expressの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid172.7
Ask175.95
volume0
Intrest0
Strike
125
125
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Last Price-
Change
-
Bid167.85
Ask170.95
volume0
Intrest0
Strike
130
130
Last Price1.23Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price-
Change
-
Bid162.7
Ask165.95
volume0
Intrest0
Strike
135
135
Last Price1.28Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price-
Change
-
Bid157.85
Ask160.95
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid152.85
Ask155.95
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid147.95
Ask150.95
volume0
Intrest0
Strike
150
150
Last Price1.44Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price103.07Apr 16, 2025
Change
00%
Bid142.65
Ask145.95
volume0
Intrest1
Strike
155
155
Last Price0.29May 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest50
Last Price124.7May 08, 2025
Change
00%
Bid137.65
Ask140.95
volume0
Intrest5
Strike
160
160
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest3
Last Price-
Change
-
Bid132.7
Ask135.95
volume0
Intrest0
Strike
165
165
Last Price2.5Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest43
Last Price77.5Apr 08, 2025
Change
00%
Bid127.95
Ask130.95
volume0
Intrest0
Strike
170
170
Last Price0.6Apr 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest56
Last Price-
Change
-
Bid122.65
Ask125.95
volume0
Intrest0
Strike
175
175
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest16
Last Price78.87Apr 30, 2025
Change
00%
Bid117.65
Ask120.95
volume0
Intrest15
Strike
180
180
Last Price1.55Apr 11, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest8
Last Price-
Change
-
Bid112.75
Ask115.95
volume0
Intrest0
Strike
185
185
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price79.8Apr 23, 2025
Change
00%
Bid107.8
Ask110.95
volume0
Intrest5
Strike
190
190
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest51
Last Price-
Change
-
Bid102.65
Ask105.95
volume0
Intrest0
Strike
195
195
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest121
Last Price74.88May 07, 2025
Change
00%
Bid97.95
Ask100.95
volume0
Intrest22
Strike
200
200
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest223
Last Price-
Change
-
Bid92.65
Ask95.9
volume0
Intrest0
Strike
205
205
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest26
Last Price89.35May 16, 2025
Change
33.7960.82%
Bid87.75
Ask90.95
volume1
Intrest35
Strike
210
210
Last Price0.13May 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1978
Last Price-
Change
-
Bid82.75
Ask85.95
volume0
Intrest0
Strike
215
215
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest51
Last Price79.89May 16, 2025
Change
0.650.81%
Bid77.65
Ask80.95
volume5
Intrest43
Strike
220
220
Last Price0.06May 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest3622
Last Price-
Change
-
Bid72.65
Ask75.95
volume0
Intrest0
Strike
225
225
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest788
Last Price-
Change
-
Bid70.2
Ask73.45
volume0
Intrest0
Strike
227.5
227.5
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest72
Last Price54.04May 09, 2025
Change
00%
Bid67.65
Ask70.95
volume0
Intrest33
Strike
230
230
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1307
Last Price22.5Apr 22, 2025
Change
00%
Bid65.15
Ask68.45
volume0
Intrest5
Strike
232.5
232.5
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest26
Last Price32.25Apr 23, 2025
Change
00%
Bid62.75
Ask65.95
volume0
Intrest9
Strike
235
235
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest71
Last Price13.65Apr 21, 2025
Change
00%
Bid60.2
Ask63.45
volume0
Intrest3
Strike
237.5
237.5
Last Price0.15May 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest43
Last Price58.61May 15, 2025
Change
00%
Bid57.65
Ask61.2
volume0
Intrest393
Strike
240
240
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1365
Last Price57.96May 15, 2025
Change
00%
Bid55.15
Ask58.45
volume0
Intrest161
Strike
242.5
242.5
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest12
Last Price24.1Apr 25, 2025
Change
00%
Bid53
Ask56
volume0
Intrest47
Strike
245
245
Last Price0.51May 14, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest332
Last Price11.9Apr 22, 2025
Change
00%
Bid50.15
Ask53.4
volume0
Intrest7
Strike
247.5
247.5
Last Price0.01May 16, 2025
Change
0.598.04%
Bid-
Ask0.25
volume1
Intrest217
Last Price48.75May 16, 2025
Change
1.432.85%
Bid48.35
Ask50.6
volume7
Intrest457
Strike
250
250
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest1678
Last Price15.4Apr 28, 2025
Change
00%
Bid45.45
Ask48.5
volume0
Intrest27
Strike
252.5
252.5
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest130
Last Price44.5May 15, 2025
Change
00%
Bid42.65
Ask45.95
volume0
Intrest269
Strike
255
255
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest48
Last Price45.1May 13, 2025
Change
00%
Bid40.15
Ask43.4
volume0
Intrest153
Strike
257.5
257.5
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest127
Last Price39May 16, 2025
Change
1.473.63%
Bid37.95
Ask41
volume3
Intrest940
Strike
260
260
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.11
volume1
Intrest790
Last Price36.8May 16, 2025
Change
0.531.46%
Bid35.45
Ask38.25
volume6
Intrest188
Strike
262.5
262.5
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.29
volume11
Intrest204
Last Price35.98May 15, 2025
Change
00%
Bid32.8
Ask35.15
volume0
Intrest357
Strike
265
265
Last Price0.01May 16, 2025
Change
0.1392.86%
Bid-
Ask0.1
volume2
Intrest266
Last Price31May 15, 2025
Change
00%
Bid30.45
Ask33.45
volume0
Intrest87
Strike
267.5
267.5
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.05
volume21
Intrest350
Last Price29.8May 15, 2025
Change
00%
Bid27.95
Ask31
volume0
Intrest1118
Strike
270
270
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest576
Last Price28.22May 15, 2025
Change
00%
Bid25.15
Ask28.5
volume0
Intrest140
Strike
272.5
272.5
Last Price0.01May 16, 2025
Change
0.1493.33%
Bid-
Ask0.29
volume1
Intrest151
Last Price24.57May 16, 2025
Change
1.074.17%
Bid23.5
Ask26
volume1
Intrest504
Strike
275
275
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest244
Last Price21.14May 15, 2025
Change
00%
Bid20.3
Ask23.45
volume0
Intrest217
Strike
277.5
277.5
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.29
volume1
Intrest251
Last Price19.1May 16, 2025
Change
1.236.05%
Bid18.55
Ask19.8
volume6
Intrest1112
Strike
280
280
Last Price0.06May 16, 2025
Change
0.0250%
Bid-
Ask0.15
volume2
Intrest403
Last Price16.4May 16, 2025
Change
1.910.38%
Bid16.15
Ask17.2
volume7
Intrest142
Strike
282.5
282.5
Last Price0.05May 15, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest189
Last Price15.39May 15, 2025
Change
00%
Bid12.65
Ask15.95
volume0
Intrest2321
Strike
285
285
Last Price0.05May 15, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest381
Last Price13.1May 14, 2025
Change
00%
Bid10.15
Ask12.75
volume0
Intrest134
Strike
287.5
287.5
Last Price0.07May 15, 2025
Change
00%
Bid0.01
Ask0.31
volume0
Intrest68
Last Price9.45May 16, 2025
Change
0.76.9%
Bid8.4
Ask9.75
volume20
Intrest14561
Strike
290
290
Last Price0.1May 16, 2025
Change
0.0466.67%
Bid0.03
Ask0.13
volume9
Intrest204
Last Price7.25May 16, 2025
Change
0.56.45%
Bid6.05
Ask7.15
volume2
Intrest44
Strike
292.5
292.5
Last Price0.11May 16, 2025
Change
0.147.62%
Bid0.04
Ask0.14
volume13
Intrest508
Last Price5.05May 16, 2025
Change
0.59.01%
Bid2.67
Ask4.5
volume1
Intrest129
Strike
295
295
Last Price0.15May 16, 2025
Change
0.2965.91%
Bid0.11
Ask0.26
volume7
Intrest150
Last Price3.6May 15, 2025
Change
00%
Bid1.81
Ask2.43
volume0
Intrest223
Strike
297.5
297.5
Last Price0.7May 16, 2025
Change
0.330%
Bid0.49
Ask0.7
volume5
Intrest124
Last Price0.75May 16, 2025
Change
1.1259.89%
Bid0.49
Ask0.8
volume76
Intrest707
Strike
300
300
Last Price1.5May 16, 2025
Change
0.5526.83%
Bid1.47
Ask1.93
volume20
Intrest433
Last Price0.14May 16, 2025
Change
0.2261.11%
Bid0.05
Ask0.13
volume114
Intrest649
Strike
305
305
Last Price5.15May 15, 2025
Change
00%
Bid5.25
Ask7.1
volume0
Intrest23
Last Price0.07May 15, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest589
Strike
310
310
Last Price37.75May 01, 2025
Change
00%
Bid9.05
Ask12.4
volume0
Intrest3
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.29
volume1
Intrest84
Strike
315
315
Last Price-
Change
-
Bid14.05
Ask17.35
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1058
Strike
320
320
Last Price65.6Apr 17, 2025
Change
00%
Bid19.05
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid24.05
Ask27.35
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest135
Strike
330
330
Last Price79.25Apr 16, 2025
Change
00%
Bid29.05
Ask32.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid34.05
Ask37.3
volume0
Intrest0
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest222
Strike
340
340
Last Price-
Change
-
Bid39.05
Ask42.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid44.05
Ask47.35
volume0
Intrest0
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Strike
350
350
Last Price-
Change
-
Bid49.05
Ask52.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid54.1
Ask57.3
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
360
360
Last Price-
Change
-
Bid59.05
Ask62.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid64.05
Ask67.35
volume0
Intrest0
Last Price0.8Feb 20, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest4
Strike
370
370
Last Price-
Change
-
Bid69.05
Ask72.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid74.1
Ask77.3
volume0
Intrest0
Last Price0.07Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
380
380
Last Price-
Change
-
Bid79.05
Ask82.35
volume0
Intrest0
Last Price0.34Feb 28, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid89.05
Ask92.35
volume0
Intrest0
Last Price0.07Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Strike
400
400
Last Price-
Change
-
Bid99.05
Ask102.35
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
410
410
Last Price-
Change
-
Bid109.05
Ask112.3
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
420
420
Last Price-
Change
-
Bid119.05
Ask122.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid129.1
Ask132.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid139.05
Ask142.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid149.05
Ask152.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved