UK markets open in 7 hours 16 minutes

Axos Financial, Inc. (AX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.81-1.55 (-2.17%)
At close: 04:00PM EDT
72.22 +2.41 (+3.45%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AX240719C000250002023-11-20 2:24PM EDT25.0017.4028.5032.000.00--100.00%
AX240719C000275002023-11-20 3:26PM EDT27.5015.4026.0030.000.00--20.00%
AX240719C000300002023-12-01 10:47AM EDT30.0012.0026.1027.600.00-22790.00%
AX240719C000325002023-12-11 12:18PM EDT32.5020.2022.6023.800.00-1430.00%
AX240719C000350002023-12-11 4:35PM EDT35.0018.1020.4021.700.00-1780.00%
AX240719C000375002023-12-19 11:30AM EDT37.5019.6017.8018.700.00-1260.00%
AX240719C000400002024-02-20 11:41AM EDT40.0015.8014.7017.000.00-2240.00%
AX240719C000425002024-07-01 10:13AM EDT42.5014.5025.5029.300.00-143323.44%
AX240719C000450002024-04-19 10:20AM EDT45.006.7615.0018.200.00-1120.00%
AX240719C000475002024-07-01 11:27AM EDT47.509.5521.6024.000.00-1173357.42%
AX240719C000500002024-07-18 1:55PM EDT50.0020.2719.4021.50+4.22+26.29%10394340.43%
AX240719C000525002024-07-15 12:55PM EDT52.5013.1416.0018.800.00-2714199.22%
AX240719C000550002024-07-18 11:37AM EDT55.0016.9014.2015.20+0.20+1.20%2202230.66%
AX240719C000575002024-07-18 11:48AM EDT57.5014.0811.8012.60-0.22-1.54%8362182.62%
AX240719C000600002024-07-18 2:18PM EDT60.0010.008.3011.30-1.50-13.04%41,894257.23%
AX240719C000625002024-07-15 2:15PM EDT62.503.716.707.800.00-30139139.06%
AX240719C000650002024-07-18 12:07PM EDT65.006.334.505.50-0.09-1.40%810176.56%
AX240719C000675002024-07-18 3:21PM EDT67.501.922.202.90-2.02-51.27%42672.27%
AX240719C000700002024-07-18 3:57PM EDT70.000.800.600.90-1.07-57.22%312648.05%
AX240719C000750002024-07-17 10:17AM EDT75.000.200.000.150.00-26560.55%
AX240719C000800002024-02-01 10:51AM EDT80.000.600.300.400.00--5141.02%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AX240719P000200002024-06-04 3:55PM EDT20.000.150.000.550.00-958896.88%
AX240719P000225002024-06-17 9:40AM EDT22.500.060.000.000.00-103650.00%
AX240719P000250002024-06-17 9:40AM EDT25.000.060.000.000.00-64650.00%
AX240719P000275002024-06-18 9:30AM EDT27.500.050.000.000.00--150.00%
AX240719P000300002024-06-24 2:16PM EDT30.000.050.000.050.00-3140446.88%
AX240719P000325002024-04-02 9:44AM EDT32.500.050.000.000.00-13950.00%
AX240719P000350002024-06-18 9:30AM EDT35.000.100.000.000.00-53950.00%
AX240719P000375002024-06-24 10:36AM EDT37.500.110.001.300.00-79148567.58%
AX240719P000400002024-07-05 10:28AM EDT40.000.050.000.050.00-4148303.13%
AX240719P000425002024-06-27 1:26PM EDT42.500.100.001.300.00-996470.31%
AX240719P000450002024-07-18 11:03AM EDT45.000.030.000.05-0.01-25.00%61,709243.75%
AX240719P000475002024-07-17 1:21PM EDT47.500.390.000.400.00-3449296.09%
AX240719P000500002024-07-18 11:03AM EDT50.000.030.000.05-0.02-40.00%6692190.63%
AX240719P000525002024-07-15 3:54PM EDT52.500.050.001.300.00-121,188302.34%
AX240719P000550002024-07-16 9:58AM EDT55.000.050.000.050.00-512,522140.63%
AX240719P000575002024-07-12 1:09PM EDT57.500.150.001.300.00-3212226.56%
AX240719P000600002024-07-16 9:30AM EDT60.000.200.000.400.00-184137.89%
AX240719P000625002024-07-16 10:40AM EDT62.500.150.001.300.00-111152.93%
AX240719P000650002024-07-18 2:51PM EDT65.000.100.001.05-0.03-23.08%150106.25%
AX240719P000675002024-07-18 2:45PM EDT67.500.300.000.75+0.17+130.77%814458.69%
AX240719P000700002024-07-18 3:57PM EDT70.001.050.901.40+0.50+90.91%51115550.98%
AX240719P000750002024-07-17 9:42AM EDT75.004.504.706.80+4.50--11106.25%