UK markets open in 6 hours 15 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
70.71 +0.90 (+1.29%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AX260116C000175002023-11-14 3:39PM EDT17.5025.0036.5041.500.00--10.00%
AX260116C000200002023-12-11 10:30AM EDT20.0033.9534.5039.500.00-1080.00%
AX260116C000225002024-02-21 4:18PM EDT22.5033.1031.9035.300.00--10.00%
AX260116C000250002024-02-02 3:17PM EDT25.0032.2029.1030.800.00-110.00%
AX260116C000275002024-02-01 3:50PM EDT27.5032.2027.3029.300.00-3130.00%
AX260116C000300002024-07-15 12:18PM EDT30.0038.5040.5045.500.00-1570.14%
AX260116C000325002024-07-05 3:15PM EDT32.5028.3138.5043.100.00-11266.82%
AX260116C000350002024-02-13 4:55PM EDT35.0024.2019.8022.100.00-10110.00%
AX260116C000375002024-01-08 3:29PM EDT37.5024.6021.1023.000.00-330.00%
AX260116C000400002024-04-18 12:52PM EDT40.0017.7026.6028.000.00-460.00%
AX260116C000425002024-01-31 10:55AM EDT42.5024.600.000.000.00--40.00%
AX260116C000450002024-07-10 10:05AM EDT45.0020.5030.6033.300.00-15461.93%
AX260116C000475002024-07-11 10:50AM EDT47.5021.7027.6030.200.00-1654.75%
AX260116C000500002024-07-09 3:53PM EDT50.0017.4026.9027.900.00-11054.54%
AX260116C000525002024-07-18 11:01AM EDT52.5028.2324.3026.20+11.23+66.06%14151.51%
AX260116C000550002024-07-12 10:06AM EDT55.0018.7423.7026.800.00-51656.54%
AX260116C000575002024-07-05 1:56PM EDT57.5013.4020.5023.500.00-1554.63%
AX260116C000600002024-07-12 9:30AM EDT60.0014.6020.1023.800.00-12253.34%
AX260116C000625002024-04-19 11:40AM EDT62.508.0013.4014.100.00-1131.23%
AX260116C000650002024-07-01 11:02AM EDT65.0010.5316.5021.100.00-1150.25%
AX260116C000675002024-06-28 2:55PM EDT67.509.5015.3017.900.00-1250.66%
AX260116C000700002024-07-09 2:15PM EDT70.008.6014.8016.700.00-2549.95%
AX260116C000750002024-07-16 3:29PM EDT75.0015.5013.5014.600.00-2949.01%
AX260116C000800002024-07-15 3:15PM EDT80.0010.0011.8014.600.00-1353.69%
AX260116C000850002024-04-17 3:13PM EDT85.002.955.506.300.00-11233.25%
AX260116C000900002024-07-16 2:50PM EDT90.009.508.8011.400.00-101152.09%
AX260116C000950002024-07-17 12:00PM EDT95.008.777.508.20+8.77--145.84%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AX260116P000175002024-07-02 9:38AM EDT17.500.500.101.850.00-778377.30%
AX260116P000200002024-06-10 3:59PM EDT20.001.310.005.000.00-11013491.38%
AX260116P000225002024-05-31 3:12PM EDT22.501.000.302.350.00-101269.17%
AX260116P000250002024-04-08 10:14AM EDT25.001.600.051.550.00-11455.86%
AX260116P000275002024-06-12 1:19PM EDT27.501.800.352.450.00-121458.91%
AX260116P000300002024-07-16 3:39PM EDT30.001.501.002.450.00-36257.42%
AX260116P000325002024-03-04 11:30AM EDT32.503.703.003.600.00-1565.48%
AX260116P000350002024-06-27 9:30AM EDT35.002.951.351.800.00-105549.15%
AX260116P000375002024-07-15 10:50AM EDT37.502.301.802.200.00-1948.15%
AX260116P000400002024-07-16 3:40PM EDT40.002.152.202.600.00-23246.86%
AX260116P000425002024-07-16 3:35PM EDT42.502.601.753.100.00-380345.95%
AX260116P000450002024-07-18 10:01AM EDT45.003.203.203.60-0.15-4.48%53144.76%
AX260116P000475002024-06-26 10:09AM EDT47.507.003.804.300.00-121944.32%
AX260116P000500002024-07-17 11:00AM EDT50.004.603.805.000.00-102643.59%
AX260116P000525002024-06-14 10:05AM EDT52.5010.326.106.800.00-3847.03%
AX260116P000550002024-07-01 10:52AM EDT55.009.426.006.500.00-71941.80%
AX260116P000575002024-07-12 9:30AM EDT57.508.786.807.400.00-110441.14%
AX260116P000600002024-07-15 11:21AM EDT60.008.807.808.300.00-137540.25%
AX260116P000625002024-05-20 3:55PM EDT62.5010.4313.6015.400.00-1256.65%
AX260116P000650002024-06-05 11:54AM EDT65.0019.3014.3014.900.00--452.24%
AX260116P000700002024-07-18 10:18AM EDT70.0011.6612.2012.90-11.64-49.96%2537.86%