UK markets open in 7 hours 11 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AX241018C000200002024-01-08 2:36PM EDT20.0034.2030.3034.000.00-140.00%
AX241018C000250002023-09-19 10:49AM EDT25.0018.0015.5016.000.00--340.00%
AX241018C000275002023-12-01 3:41PM EDT27.5017.6028.5032.000.00-330.00%
AX241018C000300002023-12-05 4:15PM EDT30.0017.7024.2027.500.00-10250.00%
AX241018C000325002024-04-19 9:57AM EDT32.5018.6027.7032.200.00-2180.00%
AX241018C000350002024-04-09 2:02PM EDT35.0018.2425.3029.000.00-21710.00%
AX241018C000375002024-07-15 11:03AM EDT37.5028.2031.5035.000.00-27991.02%
AX241018C000400002024-07-15 12:26PM EDT40.0026.9528.8032.900.00-27285.40%
AX241018C000425002024-04-22 12:11PM EDT42.5011.6018.5021.300.00-1800.00%
AX241018C000450002024-07-15 12:26PM EDT45.0022.2024.1027.800.00-29572.51%
AX241018C000475002024-06-04 9:36AM EDT47.505.7310.4012.100.00-1000.00%
AX241018C000500002024-07-16 3:41PM EDT50.0023.0019.1023.100.00-122761.16%
AX241018C000525002024-07-18 11:01AM EDT52.5021.8518.4019.60+1.35+6.59%117159.91%
AX241018C000550002024-07-18 2:05PM EDT55.0017.3216.4017.00-1.18-6.38%1214655.44%
AX241018C000575002024-07-18 3:02PM EDT57.5014.3014.1015.00+0.24+1.71%27752.28%
AX241018C000600002024-07-18 2:29PM EDT60.0012.6712.5013.00+0.50+4.11%2083251.81%
AX241018C000625002024-07-18 11:48AM EDT62.5012.3310.7011.10+0.63+5.38%111051.47%
AX241018C000650002024-07-17 1:26PM EDT65.0010.669.009.400.00-335249.67%
AX241018C000675002024-07-17 3:16PM EDT67.509.007.507.900.00-238248.45%
AX241018C000700002024-07-18 11:01AM EDT70.007.796.206.50+0.19+2.50%3332846.95%
AX241018C000750002024-07-18 3:17PM EDT75.003.803.904.30-1.20-24.00%102045.18%
AX241018C000800002024-07-18 2:50PM EDT80.002.272.402.65-1.03-31.21%623243.35%
AX241018C000850002024-07-18 2:36PM EDT85.001.451.351.65-0.60-29.27%51542.98%
AX241018C000900002024-07-18 11:06AM EDT90.001.400.751.150.00-1244.56%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AX241018P000175002024-06-10 10:48AM EDT17.500.750.050.350.00-17137.50%
AX241018P000200002024-07-11 9:30AM EDT20.000.100.000.250.00-1442116.02%
AX241018P000225002023-12-13 4:02PM EDT22.501.000.255.000.00-273205.42%
AX241018P000250002024-07-11 2:54PM EDT25.000.200.000.300.00-218499.02%
AX241018P000275002024-01-09 3:58PM EDT27.501.130.901.050.00-1267130.13%
AX241018P000300002024-07-16 10:35AM EDT30.000.230.000.750.00-511696.88%
AX241018P000325002024-06-04 3:47PM EDT32.501.030.151.200.00-46261100.29%
AX241018P000350002024-07-15 9:50AM EDT35.000.250.000.750.00-7014481.05%
AX241018P000375002024-06-24 9:58AM EDT37.500.640.001.150.00-34580.96%
AX241018P000400002024-07-12 9:30AM EDT40.000.450.150.750.00-17469.87%
AX241018P000425002024-07-18 3:27PM EDT42.500.400.150.95+0.06+17.65%307666.31%
AX241018P000450002024-07-15 10:22AM EDT45.000.440.201.000.00-113361.18%
AX241018P000475002024-07-18 11:04AM EDT47.500.520.450.70-0.28-35.00%214354.44%
AX241018P000500002024-07-18 3:33PM EDT50.000.750.650.85-0.05-6.25%5925652.10%
AX241018P000525002024-07-18 11:00AM EDT52.500.850.801.10-0.83-49.40%229451.76%
AX241018P000550002024-07-18 3:44PM EDT55.001.301.101.450.00-547950.15%
AX241018P000575002024-07-15 1:01PM EDT57.502.101.501.850.00-122548.17%
AX241018P000600002024-07-17 10:43AM EDT60.002.132.002.400.00-13621346.78%
AX241018P000625002024-07-16 10:05AM EDT62.502.892.653.100.00-152445.70%
AX241018P000650002024-07-18 10:22AM EDT65.002.903.403.90-0.30-9.37%1018944.32%
AX241018P000675002024-07-17 1:57PM EDT67.504.154.404.80+4.15--1542.64%
AX241018P000700002024-07-18 3:20PM EDT70.006.105.505.90+1.00+19.61%11841.31%
AX241018P000750002024-07-17 3:58PM EDT75.007.708.308.700.00-111239.43%