Australia markets closed

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.82+0.27 (+0.49%)
At close: 04:00PM EDT
54.82 0.00 (0.00%)
After hours: 06:40PM 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--178.34%
AX260116C000200002023-12-11 10:30AM EDT20.0033.9534.0039.000.00-5870.04%
AX260116C000225002024-02-21 4:18PM EDT22.5033.1031.9035.300.00--157.91%
AX260116C000250002024-02-02 3:17PM EDT25.0032.2029.1030.800.00-1148.24%
AX260116C000275002024-02-01 3:50PM EDT27.5032.2027.3029.300.00-31353.67%
AX260116C000300002024-05-10 10:05AM EDT30.0034.4824.5029.500.00-1568.57%
AX260116C000325002024-06-18 2:46PM EDT32.5026.400.000.000.00-400.00%
AX260116C000350002024-02-13 4:55PM EDT35.0024.2019.8022.100.00-101140.80%
AX260116C000375002024-01-08 3:29PM EDT37.5024.6021.1023.000.00-3350.77%
AX260116C000400002024-04-18 12:52PM EDT40.0017.7026.6028.000.00-4684.80%
AX260116C000425002024-01-31 10:55AM EDT42.5024.600.000.000.00--40.00%
AX260116C000450002024-06-04 3:55PM EDT45.0016.400.000.000.00-500.00%
AX260116C000475002024-02-20 4:27PM EDT47.5018.0017.0018.200.00-1354.60%
AX260116C000500002024-06-14 10:10AM EDT50.0014.500.000.000.00-100.00%
AX260116C000525002024-06-20 11:47AM EDT52.5013.700.000.000.00-100.00%
AX260116C000550002024-06-18 12:31PM EDT55.0012.850.000.000.00-100.10%
AX260116C000575002024-02-27 1:39PM EDT57.5013.1012.8013.600.00-1452.77%
AX260116C000600002024-06-03 3:39PM EDT60.0010.400.000.000.00-801.56%
AX260116C000625002024-04-19 11:40AM EDT62.508.0013.4014.100.00-1160.78%
AX260116C000650002024-03-12 10:43AM EDT65.009.166.107.600.00-1040.77%
AX260116C000675002024-06-20 10:16AM EDT67.508.100.000.000.00--03.13%
AX260116C000700002024-05-29 12:30PM EDT70.007.500.000.000.00-103.13%
AX260116C000750002024-06-07 3:03PM EDT75.006.600.000.000.00-206.25%
AX260116C000800002024-04-22 1:50PM EDT80.004.100.000.000.00--06.25%
AX260116C000850002024-04-17 3:13PM EDT85.002.955.506.300.00-11250.00%
AX260116C000900002024-06-05 9:41AM EDT90.003.100.000.000.00--06.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AX260116P000175002024-05-21 11:09AM EDT17.500.850.201.500.00-2664.89%
AX260116P000200002024-06-10 3:59PM EDT20.001.310.000.000.00-110012.50%
AX260116P000225002024-05-31 3:12PM EDT22.501.000.000.000.00-10012.50%
AX260116P000250002024-04-08 10:14AM EDT25.001.600.051.550.00-11455.13%
AX260116P000275002024-06-12 1:19PM EDT27.501.800.000.000.00-12012.50%
AX260116P000300002024-06-24 9:45AM EDT30.002.000.000.000.00-1012.50%
AX260116P000325002024-03-04 11:30AM EDT32.503.703.003.600.00-1552.95%
AX260116P000350002024-06-18 10:53AM EDT35.003.300.000.000.00-1706.25%
AX260116P000375002024-05-07 2:30PM EDT37.501.364.005.200.00-2950.07%
AX260116P000400002024-06-05 1:41PM EDT40.005.800.000.000.00-106.25%
AX260116P000425002024-06-04 2:44PM EDT42.507.000.000.000.00-506.25%
AX260116P000450002024-06-25 9:57AM EDT45.005.810.000.000.00-703.13%
AX260116P000475002024-06-26 10:09AM EDT47.507.000.000.000.00-1203.13%
AX260116P000500002024-06-13 9:32AM EDT50.009.000.000.000.00-501.56%
AX260116P000525002024-06-14 10:05AM EDT52.5010.320.000.000.00-300.78%
AX260116P000550002024-06-18 10:34AM EDT55.0011.150.000.000.00-1000.00%
AX260116P000575002024-04-08 1:09PM EDT57.5012.506.509.000.00-110327.27%
AX260116P000600002024-06-12 12:57PM EDT60.0014.000.000.000.00-5000.00%
AX260116P000625002024-05-20 3:55PM EDT62.5010.4313.6015.400.00-1238.58%
AX260116P000650002024-06-05 11:54AM EDT65.0019.300.000.000.00--00.00%
AX260116P000700002024-06-05 11:54AM EDT70.0023.300.000.000.00-400.00%