Canada markets closed

Axos Financial, Inc. (AX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.28-0.03 (-0.08%)
At close: 04:00PM EST
39.28 0.00 (0.00%)
After hours: 04:02PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AX221216C000225002022-05-31 12:32PM EST22.5017.0213.9015.100.00--20.00%
AX221216C000300002022-08-11 10:54AM EST30.0016.6011.4012.100.00-31224.95%
AX221216C000325002022-10-24 10:48AM EST32.504.207.307.700.00--18105.66%
AX221216C000350002022-11-25 12:51PM EST35.005.904.404.700.00-12753.71%
AX221216C000375002022-11-04 11:53AM EST37.502.352.202.500.00-52447.95%
AX221216C000400002022-12-02 11:55AM EST40.000.800.700.85-0.45-36.00%46937.94%
AX221216C000425002022-12-01 11:10AM EST42.500.300.150.250.00-193139.26%
AX221216C000450002022-11-28 3:39PM EST45.000.150.000.100.00-12745.12%
AX221216C000475002022-11-17 9:43AM EST47.500.150.000.750.00-14180.37%
AX221216C000500002022-11-15 10:00AM EST50.000.150.000.450.00-27483.59%
AX221216C000525002022-07-26 2:14PM EST52.500.750.951.350.00-145150.88%
AX221216C000550002022-10-04 1:53PM EST55.000.160.000.500.00-1540109.77%
AX221216C000600002022-04-12 12:00PM EST60.001.380.250.650.00-112148.24%
AX221216C000650002022-03-01 3:43PM EST65.003.701.002.200.00--6235.64%
AX221216C000700002022-08-16 11:05AM EST70.000.500.003.300.00-10258.89%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AX221216P000175002022-07-18 12:15PM EST17.500.350.000.750.00--1270.70%
AX221216P000200002022-10-14 10:43AM EST20.000.250.000.750.00-12231.45%
AX221216P000225002022-10-03 11:19AM EST22.500.490.050.250.00-518162.11%
AX221216P000250002022-12-01 1:26PM EST25.000.050.000.050.00-218101.56%
AX221216P000275002022-11-14 3:21PM EST27.500.080.000.100.00-1191.41%
AX221216P000300002022-10-31 8:35AM EST30.000.390.000.000.00-43025.00%
AX221216P000325002022-11-30 3:47PM EST32.500.120.050.150.00-115,11860.74%
AX221216P000350002022-11-30 3:47PM EST35.000.250.150.300.00-144450.78%
AX221216P000375002022-12-01 10:12AM EST37.500.500.450.550.00-25,05441.41%
AX221216P000400002022-12-02 2:07PM EST40.001.551.351.55+0.15+10.71%1026637.31%
AX221216P000425002022-11-30 2:09PM EST42.503.343.203.500.00-23640.82%
AX221216P000450002022-12-01 1:53PM EST45.005.575.605.900.00-55351.95%
AX221216P000475002022-02-16 1:29PM EST47.505.486.207.700.00--20.00%
AX221216P000500002022-03-04 2:13PM EST50.007.908.609.300.00-5205600.00%
AX221216P000525002022-03-04 2:47PM EST52.509.3010.1011.000.00-15630.00%
AX221216P000550002022-05-05 9:11AM EST55.0017.5015.9017.000.00-2001,175143.46%