$361.69
-6.33-1.72%
近くで: Jan 23, 4:00 PM EST
$360.55
-1.14-0.32%
時間外: Jan 23, 7:53 PM EST
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 Price178.52Jan 22, 2026
Change
-0%
Bid170.45
Ask173.05
volume0
Intrest4
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price165.44Jan 23, 2026
Change
2.211.35%
Bid165.85
Ask168.55
volume1
Intrest1
Strike
195
195
Last Price0.04Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Last Price-
Change
-
Bid159.75
Ask163.35
volume0
Intrest0
Strike
200
200
Last Price0.09Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Last Price-
Change
-
Bid155.7
Ask158.7
volume0
Intrest0
Strike
205
205
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid149.7
Ask153.7
volume0
Intrest0
Strike
210
210
Last Price0.02Jan 22, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest206
Last Price-
Change
-
Bid145.7
Ask148.7
volume0
Intrest0
Strike
215
215
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Last Price-
Change
-
Bid139.7
Ask143.7
volume0
Intrest0
Strike
220
220
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest8
Last Price-
Change
-
Bid134.7
Ask138.7
volume0
Intrest0
Strike
225
225
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest108
Last Price128.57Jan 13, 2026
Change
-0%
Bid130.45
Ask133.65
volume0
Intrest1
Strike
230
230
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Last Price123.63Jan 13, 2026
Change
-0%
Bid125.45
Ask127.95
volume0
Intrest1
Strike
235
235
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest187
Last Price-
Change
-
Bid120.7
Ask123.7
volume0
Intrest0
Strike
240
240
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price118.7Dec 08, 2025
Change
-0%
Bid114.7
Ask118.7
volume0
Intrest0
Strike
245
245
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest13
Last Price-
Change
-
Bid109.7
Ask113.7
volume0
Intrest0
Strike
250
250
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest11
Last Price-
Change
-
Bid104.7
Ask108.7
volume0
Intrest0
Strike
255
255
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest16
Last Price-
Change
-
Bid100.65
Ask103.7
volume0
Intrest0
Strike
260
260
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Last Price99.8Jan 22, 2026
Change
-0%
Bid95.45
Ask98.65
volume0
Intrest1
Strike
265
265
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest72
Last Price94.8Jan 22, 2026
Change
-0%
Bid90.45
Ask93.7
volume0
Intrest1
Strike
270
270
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price89.8Jan 22, 2026
Change
-0%
Bid85.45
Ask88.65
volume0
Intrest1
Strike
275
275
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest121
Last Price-
Change
-
Bid80.45
Ask82.65
volume0
Intrest0
Strike
280
280
Last Price0.01Jan 23, 2026
Change
-
Bid-
Ask0.01
volume6
Intrest0
Last Price-
Change
-
Bid75.45
Ask77.95
volume0
Intrest0
Strike
285
285
Last Price0.01Jan 23, 2026
Change
0.2796.43%
Bid-
Ask0.01
volume5
Intrest1
Last Price-
Change
-
Bid70.45
Ask73.65
volume0
Intrest0
Strike
290
290
Last Price0.03Jan 16, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest52
Last Price-
Change
-
Bid65.45
Ask68.7
volume0
Intrest0
Strike
295
295
Last Price0.01Jan 23, 2026
Change
0.0787.5%
Bid-
Ask2.13
volume4
Intrest40
Last Price84.96Jan 08, 2026
Change
-0%
Bid60.45
Ask63.1
volume0
Intrest1
Strike
300
300
Last Price0.02Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest98
Last Price55.52Jan 23, 2026
Change
5.328.74%
Bid55.45
Ask58.65
volume2
Intrest2
Strike
305
305
Last Price0.04Jan 23, 2026
Change
0.03300%
Bid-
Ask0.33
volume16
Intrest362
Last Price42.72Jan 20, 2026
Change
-0%
Bid50.45
Ask53.65
volume0
Intrest12
Strike
310
310
Last Price0.06Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest90
Last Price58.05Dec 10, 2025
Change
-0%
Bid45.45
Ask48.65
volume0
Intrest1
Strike
315
315
Last Price0.06Jan 23, 2026
Change
0.0114.29%
Bid-
Ask0.06
volume1
Intrest77
Last Price32.77Jan 20, 2026
Change
-0%
Bid40.45
Ask43.1
volume0
Intrest2
Strike
320
320
Last Price0.04Jan 23, 2026
Change
0.03300%
Bid-
Ask2.13
volume4
Intrest78
Last Price-
Change
-
Bid38.2
Ask40.95
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask38.65
volume0
Intrest0
Strike
325
325
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume4
Intrest108
Last Price-
Change
-
Bid32.85
Ask35.85
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price31.3Jan 23, 2026
Change
13.329.82%
Bid30.45
Ask33.1
volume1
Intrest1
Strike
330
330
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.1
volume8
Intrest157
Last Price-
Change
-
Bid27.95
Ask30.45
volume0
Intrest0
Strike
332.5
332.5
Last Price0.07Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price47.85Dec 22, 2025
Change
-0%
Bid25.45
Ask28.7
volume0
Intrest0
Strike
335
335
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.05
volume8
Intrest237
Last Price-
Change
-
Bid22.95
Ask26
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price18.94Jan 23, 2026
Change
7.7328.98%
Bid20.45
Ask23.75
volume3
Intrest18
Strike
340
340
Last Price0.03Jan 23, 2026
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest432
Last Price17.85Jan 15, 2026
Change
-0%
Bid17.95
Ask20.1
volume0
Intrest43
Strike
342.5
342.5
Last Price0.03Jan 23, 2026
Change
0.0125%
Bid-
Ask0.05
volume8
Intrest305
Last Price15.35Jan 23, 2026
Change
4.7923.78%
Bid15.5
Ask18.75
volume4
Intrest9
Strike
345
345
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.09
volume34
Intrest262
Last Price12.8Jan 23, 2026
Change
8.2539.19%
Bid13
Ask15.1
volume1
Intrest2
Strike
347.5
347.5
Last Price0.02Jan 23, 2026
Change
0.0466.67%
Bid-
Ask0.04
volume85
Intrest409
Last Price10.33Jan 23, 2026
Change
8.2644.43%
Bid10.5
Ask13.05
volume41
Intrest134
Strike
350
350
Last Price0.02Jan 23, 2026
Change
-0%
Bid-
Ask0.1
volume124
Intrest691
Last Price15.9Jan 22, 2026
Change
-0%
Bid7.55
Ask10.15
volume0
Intrest21
Strike
352.5
352.5
Last Price0.07Jan 23, 2026
Change
0.0956.25%
Bid-
Ask0.53
volume92
Intrest97
Last Price5.5Jan 23, 2026
Change
7.6858.27%
Bid5.45
Ask7.75
volume32
Intrest119
Strike
355
355
Last Price0.01Jan 23, 2026
Change
0.1794.44%
Bid-
Ask0.01
volume303
Intrest378
Last Price3.49Jan 23, 2026
Change
6.9166.44%
Bid2.78
Ask5.7
volume72
Intrest140
Strike
357.5
357.5
Last Price0.04Jan 23, 2026
Change
0.1881.82%
Bid-
Ask0.5
volume282
Intrest244
Last Price1.25Jan 23, 2026
Change
6.9584.76%
Bid0.71
Ask2.55
volume190
Intrest269
Strike
360
360
Last Price0.05Jan 23, 2026
Change
0.4590%
Bid-
Ask0.27
volume195
Intrest331
Last Price0.09Jan 23, 2026
Change
6.1798.56%
Bid-
Ask0.16
volume359
Intrest456
Strike
362.5
362.5
Last Price0.77Jan 23, 2026
Change
0.1818.95%
Bid0.35
Ask1.18
volume108
Intrest79
Last Price0.01Jan 23, 2026
Change
4.6599.79%
Bid-
Ask0.03
volume1083
Intrest511
Strike
365
365
Last Price4Jan 23, 2026
Change
2.32138.1%
Bid1.97
Ask4.5
volume38
Intrest120
Last Price0.02Jan 23, 2026
Change
3.0599.35%
Bid-
Ask0.03
volume288
Intrest565
Strike
367.5
367.5
Last Price5.85Jan 23, 2026
Change
3.58157.71%
Bid4.5
Ask7
volume50
Intrest119
Last Price0.02Jan 23, 2026
Change
1.6498.8%
Bid-
Ask0.03
volume112
Intrest708
Strike
370
370
Last Price8.13Jan 23, 2026
Change
4.53125.83%
Bid6.75
Ask9.5
volume25
Intrest110
Last Price0.01Jan 23, 2026
Change
0.898.77%
Bid-
Ask0.01
volume143
Intrest251
Strike
372.5
372.5
Last Price13Jan 23, 2026
Change
8.01160.52%
Bid9.4
Ask12.1
volume12
Intrest51
Last Price0.01Jan 23, 2026
Change
0.4497.78%
Bid-
Ask0.01
volume23
Intrest1193
Strike
375
375
Last Price16.02Jan 23, 2026
Change
9.27137.33%
Bid11.3
Ask14.6
volume18
Intrest42
Last Price0.01Jan 23, 2026
Change
0.2596.15%
Bid-
Ask2.13
volume10
Intrest88
Strike
377.5
377.5
Last Price19.35Jan 13, 2026
Change
-0%
Bid14.8
Ask17
volume0
Intrest0
Last Price0.02Jan 23, 2026
Change
0.1184.62%
Bid-
Ask0.02
volume139
Intrest430
Strike
380
380
Last Price14.08Jan 22, 2026
Change
-0%
Bid16.65
Ask19.55
volume0
Intrest1
Last Price0.03Jan 23, 2026
Change
0.0350%
Bid-
Ask1.5
volume36
Intrest613
Strike
382.5
382.5
Last Price22Jan 23, 2026
Change
1.87.56%
Bid19.45
Ask22
volume4
Intrest1
Last Price0.11Jan 23, 2026
Change
0.06120%
Bid-
Ask0.01
volume1
Intrest106
Strike
385
385
Last Price30.76Jan 14, 2026
Change
-0%
Bid21.85
Ask24.55
volume0
Intrest0
Last Price0.03Jan 23, 2026
Change
0.176.92%
Bid-
Ask2.13
volume7
Intrest93
Strike
387.5
387.5
Last Price11.42Jan 07, 2026
Change
-0%
Bid24.5
Ask27.05
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume33
Intrest229
Strike
390
390
Last Price31.21Jan 12, 2026
Change
-0%
Bid26.45
Ask29.55
volume0
Intrest0
Last Price0.06Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest92
Strike
392.5
392.5
Last Price36.9Jan 14, 2026
Change
-0%
Bid28.85
Ask32.05
volume0
Intrest0
Last Price0.66Jan 23, 2026
Change
0.61000%
Bid-
Ask2.13
volume1
Intrest121
Strike
395
395
Last Price-
Change
-
Bid32.1
Ask34.55
volume0
Intrest0
Last Price0.03Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
397.5
397.5
Last Price-
Change
-
Bid33.8
Ask37.05
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest951
Strike
400
400
Last Price-
Change
-
Bid36.3
Ask39.55
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
402.5
402.5
Last Price-
Change
-
Bid38.9
Ask42.6
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume24
Intrest336
Strike
405
405
Last Price-
Change
-
Bid41.35
Ask44.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid44.3
Ask47.05
volume0
Intrest0
Last Price0.05Jan 23, 2026
Change
0.0125%
Bid-
Ask0.02
volume1
Intrest480
Strike
410
410
Last Price-
Change
-
Bid46.35
Ask49.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid48.85
Ask52.05
volume0
Intrest0
Last Price0.26Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
415
415
Last Price-
Change
-
Bid51.35
Ask54.55
volume0
Intrest0
Last Price2.13Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
420
420
Last Price59.5Jan 23, 2026
Change
-
Bid56.3
Ask59.55
volume1
Intrest0
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
425
425
Last Price-
Change
-
Bid61.35
Ask64.55
volume0
Intrest0
Last Price0.37Dec 24, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Strike
430
430
Last Price-
Change
-
Bid66.3
Ask70.3
volume0
Intrest0
Last Price0.24Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
435
435
Last Price-
Change
-
Bid71.3
Ask75.3
volume0
Intrest0
Last Price0.28Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
440
440
Last Price-
Change
-
Bid76.3
Ask80.3
volume0
Intrest0
Last Price0.08Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
445
445
Last Price-
Change
-
Bid81.3
Ask85.3
volume0
Intrest0
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid86.3
Ask90
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid91.3
Ask95.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved