Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON241220C00090000 | 2024-06-21 12:33PM EDT | 90.00 | 199.93 | 203.00 | 207.10 | 0.00 | - | 12 | 119 | 103.54% |
| AXON241220C00100000 | 2024-03-14 3:41PM EDT | 100.00 | 209.60 | 212.50 | 217.30 | 0.00 | - | 1 | 7 | 185.17% |
| AXON241220C00110000 | 2024-05-06 9:35AM EDT | 110.00 | 217.10 | 173.20 | 177.70 | 0.00 | - | - | 10 | 0.00% |
| AXON241220C00120000 | 2024-04-10 2:45PM EDT | 120.00 | 203.88 | 186.00 | 190.50 | 0.00 | - | 1 | 1 | 136.31% |
| AXON241220C00125000 | 2023-11-10 10:30AM EDT | 125.00 | 103.70 | 118.50 | 123.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON241220C00130000 | 2024-04-10 2:45PM EDT | 130.00 | 194.08 | 176.40 | 180.50 | 0.00 | - | 1 | 6 | 126.70% |
| AXON241220C00140000 | 2024-01-18 10:52AM EDT | 140.00 | 120.70 | 135.50 | 140.40 | 0.00 | - | 3 | 8 | 0.00% |
| AXON241220C00145000 | 2023-11-17 1:26PM EDT | 145.00 | 93.40 | 119.00 | 123.50 | 0.00 | - | 2 | 2 | 0.00% |
| AXON241220C00150000 | 2024-06-13 9:56AM EDT | 150.00 | 149.40 | 145.30 | 149.20 | 0.00 | - | 1 | 6 | 72.86% |
| AXON241220C00160000 | 2024-03-07 1:09PM EDT | 160.00 | 162.41 | 155.10 | 159.80 | 0.00 | - | 3 | 4 | 122.36% |
| AXON241220C00165000 | 2023-11-29 2:14PM EDT | 165.00 | 78.00 | 105.70 | 107.80 | 0.00 | - | 2 | 3 | 0.00% |
| AXON241220C00170000 | 2023-09-26 10:37AM EDT | 170.00 | 50.00 | 59.50 | 64.40 | 0.00 | - | 1 | 1 | 0.00% |
| AXON241220C00175000 | 2023-08-09 9:31AM EDT | 175.00 | 60.00 | 67.30 | 69.40 | 0.00 | - | - | 2 | 0.00% |
| AXON241220C00180000 | 2024-01-05 3:17PM EDT | 180.00 | 82.52 | 88.80 | 92.70 | 0.00 | - | 1 | 67 | 0.00% |
| AXON241220C00185000 | 2024-01-16 1:00PM EDT | 185.00 | 79.59 | 99.90 | 104.00 | 0.00 | - | 1 | 12 | 0.00% |
| AXON241220C00190000 | 2024-06-17 10:37AM EDT | 190.00 | 108.81 | 107.60 | 111.60 | 0.00 | - | 3 | 83 | 58.14% |
| AXON241220C00195000 | 2024-06-06 2:42PM EDT | 195.00 | 91.80 | 104.00 | 106.90 | 0.00 | - | 1 | 16 | 57.72% |
| AXON241220C00200000 | 2024-04-23 12:10PM EDT | 200.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| AXON241220C00210000 | 2024-06-25 1:00PM EDT | 210.00 | 90.63 | 90.10 | 93.70 | +10.93 | +13.71% | 1 | 24 | 53.19% |
| AXON241220C00220000 | 2024-06-18 12:35PM EDT | 220.00 | 88.02 | 82.10 | 83.70 | 0.00 | - | 20 | 92 | 50.04% |
| AXON241220C00230000 | 2024-05-31 11:44AM EDT | 230.00 | 62.39 | 74.00 | 75.90 | 0.00 | - | 1 | 25 | 50.36% |
| AXON241220C00240000 | 2024-06-18 1:39PM EDT | 240.00 | 70.50 | 66.20 | 67.70 | 0.00 | - | 2 | 2,318 | 47.97% |
| AXON241220C00250000 | 2024-06-24 10:06AM EDT | 250.00 | 60.40 | 58.70 | 61.20 | 0.00 | - | 1 | 94 | 47.85% |
| AXON241220C00260000 | 2024-06-24 12:44PM EDT | 260.00 | 54.50 | 51.60 | 54.10 | 0.00 | - | 1 | 60 | 46.26% |
| AXON241220C00270000 | 2024-06-21 3:05PM EDT | 270.00 | 43.00 | 44.90 | 47.30 | 0.00 | - | 2 | 173 | 44.62% |
| AXON241220C00280000 | 2024-06-06 10:07AM EDT | 280.00 | 33.12 | 38.90 | 41.20 | 0.00 | - | 5 | 154 | 43.44% |
| AXON241220C00290000 | 2024-06-24 12:15PM EDT | 290.00 | 35.70 | 33.50 | 34.70 | 0.00 | - | 2 | 125 | 41.25% |
| AXON241220C00300000 | 2024-06-24 12:24PM EDT | 300.00 | 31.10 | 28.70 | 29.60 | 0.00 | - | 1 | 150 | 40.29% |
| AXON241220C00310000 | 2024-06-18 3:48PM EDT | 310.00 | 25.20 | 24.00 | 26.00 | 0.00 | - | 3 | 56 | 40.62% |
| AXON241220C00320000 | 2024-06-21 1:27PM EDT | 320.00 | 18.50 | 20.10 | 21.90 | 0.00 | - | 5 | 83 | 39.80% |
| AXON241220C00330000 | 2024-06-21 1:03PM EDT | 330.00 | 15.70 | 17.00 | 17.80 | 0.00 | - | 1 | 14 | 38.43% |
| AXON241220C00340000 | 2024-06-25 1:00PM EDT | 340.00 | 14.12 | 14.00 | 14.90 | -3.32 | -19.04% | 1 | 78 | 38.05% |
| AXON241220C00350000 | 2024-06-10 3:53PM EDT | 350.00 | 10.30 | 11.70 | 12.70 | 0.00 | - | 1 | 34 | 38.13% |
| AXON241220C00360000 | 2024-06-21 10:53AM EDT | 360.00 | 9.00 | 9.60 | 11.60 | 0.00 | - | 1 | 12 | 39.41% |
| AXON241220C00370000 | 2024-06-10 3:28PM EDT | 370.00 | 7.00 | 7.90 | 10.00 | 0.00 | - | 1 | 54 | 39.63% |
| AXON241220C00380000 | 2024-06-12 12:44PM EDT | 380.00 | 7.50 | 6.40 | 8.50 | 0.00 | - | 2 | 122 | 39.64% |
| AXON241220C00390000 | 2024-05-15 9:35AM EDT | 390.00 | 8.00 | 4.70 | 8.00 | 0.00 | - | 1 | 14 | 41.07% |
| AXON241220C00400000 | 2024-06-10 12:58PM EDT | 400.00 | 3.70 | 4.20 | 6.60 | 0.00 | - | 3 | 16 | 40.63% |
| AXON241220C00410000 | 2024-05-13 1:16PM EDT | 410.00 | 6.80 | 4.00 | 5.10 | 0.00 | - | 1 | 5 | 39.53% |
| AXON241220C00420000 | 2024-05-17 10:28AM EDT | 420.00 | 3.84 | 2.25 | 5.40 | 0.00 | - | 1 | 1 | 42.08% |
| AXON241220C00430000 | 2024-06-20 1:42PM EDT | 430.00 | 2.73 | 2.40 | 2.95 | 0.00 | - | 1 | 2 | 37.65% |
| AXON241220C00440000 | 2024-06-18 9:55AM EDT | 440.00 | 2.70 | 1.95 | 2.55 | 0.00 | - | - | 1 | 38.01% |
| AXON241220C00450000 | 2024-06-24 11:06AM EDT | 450.00 | 1.90 | 1.60 | 2.05 | 0.00 | - | 3 | 4 | 37.76% |
| AXON241220C00460000 | 2024-05-09 12:49PM EDT | 460.00 | 3.70 | 0.70 | 1.45 | 0.00 | - | 1 | 19 | 36.67% |
| AXON241220C00470000 | 2024-04-12 12:03PM EDT | 470.00 | 6.60 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 42.81% |
| AXON241220C00480000 | 2024-05-08 10:49AM EDT | 480.00 | 3.50 | 0.40 | 2.85 | 0.00 | - | 16 | 16 | 44.90% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON241220P00090000 | 2024-05-07 9:35AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| AXON241220P00095000 | 2024-01-17 1:45PM EDT | 95.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 87.33% |
| AXON241220P00100000 | 2024-05-08 10:59AM EDT | 100.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 7 | 315 | 67.29% |
| AXON241220P00110000 | 2024-03-12 3:27PM EDT | 110.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 4 | 47 | 76.17% |
| AXON241220P00115000 | 2023-08-04 3:02PM EDT | 115.00 | 7.90 | 2.45 | 4.20 | 0.00 | - | 5 | 5 | 89.75% |
| AXON241220P00120000 | 2024-06-11 3:37PM EDT | 120.00 | 0.14 | 0.00 | 2.35 | 0.00 | - | 1 | 104 | 69.70% |
| AXON241220P00125000 | 2024-05-09 9:52AM EDT | 125.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 9 | 10 | 55.23% |
| AXON241220P00130000 | 2023-12-21 12:01PM EDT | 130.00 | 1.85 | 1.15 | 2.65 | 0.00 | - | 1 | 12 | 70.15% |
| AXON241220P00135000 | 2023-10-30 1:17PM EDT | 135.00 | 8.60 | 2.55 | 4.60 | 0.00 | - | 1 | 110 | 77.37% |
| AXON241220P00140000 | 2024-02-15 11:22AM EDT | 140.00 | 2.10 | 0.00 | 2.60 | 0.00 | - | 2 | 12 | 59.85% |
| AXON241220P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.24 | 0.00 | 2.80 | 0.00 | - | 120 | 227 | 58.13% |
| AXON241220P00150000 | 2024-05-24 9:30AM EDT | 150.00 | 0.96 | 0.20 | 0.95 | 0.00 | - | 1 | 217 | 51.83% |
| AXON241220P00155000 | 2023-12-19 3:05PM EDT | 155.00 | 4.05 | 3.60 | 4.00 | 0.00 | - | 10 | 38 | 66.44% |
| AXON241220P00160000 | 2024-06-12 12:43PM EDT | 160.00 | 0.80 | 0.30 | 1.00 | 0.00 | - | 1 | 38 | 47.82% |
| AXON241220P00165000 | 2023-12-19 10:50AM EDT | 165.00 | 5.58 | 4.70 | 5.10 | 0.00 | - | 5 | 21 | 65.26% |
| AXON241220P00170000 | 2024-03-22 2:16PM EDT | 170.00 | 1.55 | 1.55 | 4.20 | 0.00 | - | 5 | 63 | 54.42% |
| AXON241220P00175000 | 2024-05-31 9:30AM EDT | 175.00 | 1.53 | 0.50 | 0.00 | 0.00 | - | 1 | 2,280 | 12.50% |
| AXON241220P00180000 | 2024-05-20 3:22PM EDT | 180.00 | 1.20 | 0.10 | 3.40 | 0.00 | - | 1 | 30 | 51.78% |
| AXON241220P00185000 | 2024-06-13 9:57AM EDT | 185.00 | 1.37 | 1.05 | 2.80 | 0.00 | - | 1 | 60 | 47.04% |
| AXON241220P00190000 | 2024-06-11 2:41PM EDT | 190.00 | 2.18 | 1.35 | 2.40 | 0.00 | - | 1 | 65 | 43.15% |
| AXON241220P00195000 | 2024-06-03 10:07AM EDT | 195.00 | 3.10 | 1.95 | 3.00 | 0.00 | - | 1 | 1,027 | 43.38% |
| AXON241220P00200000 | 2024-06-14 2:37PM EDT | 200.00 | 2.60 | 2.35 | 2.65 | 0.00 | - | 3 | 227 | 39.92% |
| AXON241220P00210000 | 2024-06-18 1:29PM EDT | 210.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 1 | 77 | 38.62% |
| AXON241220P00220000 | 2024-06-06 12:52PM EDT | 220.00 | 6.00 | 4.30 | 4.70 | 0.00 | - | 3 | 86 | 37.68% |
| AXON241220P00230000 | 2024-06-25 1:58PM EDT | 230.00 | 6.00 | 5.80 | 6.10 | +0.50 | +9.09% | 6 | 61 | 36.54% |
| AXON241220P00240000 | 2024-06-25 1:23PM EDT | 240.00 | 8.00 | 7.50 | 9.70 | +0.60 | +8.11% | 1 | 51 | 38.86% |
| AXON241220P00250000 | 2024-06-24 11:58AM EDT | 250.00 | 10.00 | 9.70 | 10.30 | +0.60 | +6.38% | 1 | 51 | 34.96% |
| AXON241220P00260000 | 2024-06-24 10:36AM EDT | 260.00 | 12.50 | 12.40 | 13.50 | 0.00 | - | 1 | 92 | 34.82% |
| AXON241220P00270000 | 2024-06-24 3:49PM EDT | 270.00 | 15.70 | 15.50 | 16.80 | 0.00 | - | 1 | 187 | 34.04% |
| AXON241220P00280000 | 2024-06-25 10:34AM EDT | 280.00 | 19.83 | 19.30 | 21.10 | +1.43 | +7.77% | 5 | 64 | 33.87% |
| AXON241220P00290000 | 2024-05-20 3:58PM EDT | 290.00 | 25.15 | 23.00 | 25.30 | 0.00 | - | 224 | 163 | 32.85% |
| AXON241220P00300000 | 2024-06-24 3:55PM EDT | 300.00 | 29.00 | 28.60 | 29.70 | 0.00 | - | 2 | 122 | 31.38% |
| AXON241220P00310000 | 2024-05-20 3:08PM EDT | 310.00 | 35.60 | 33.80 | 35.60 | 0.00 | - | 2 | 34 | 31.05% |
| AXON241220P00320000 | 2024-05-29 1:51PM EDT | 320.00 | 45.60 | 39.10 | 42.70 | 0.00 | - | 1 | 178 | 31.53% |
| AXON241220P00330000 | 2024-05-09 10:24AM EDT | 330.00 | 39.60 | 53.20 | 57.20 | 0.00 | - | 2 | 52 | 41.05% |
| AXON241220P00340000 | 2024-04-12 2:59PM EDT | 340.00 | 48.90 | 47.60 | 49.60 | 0.00 | - | 5 | 21 | 17.99% |
| AXON241220P00350000 | 2024-06-12 11:20AM EDT | 350.00 | 60.86 | 60.80 | 64.50 | 0.00 | - | 2 | 9 | 29.76% |
| AXON241220P00360000 | 2024-06-05 11:06AM EDT | 360.00 | 80.90 | 68.90 | 72.20 | 0.00 | - | - | 1 | 28.28% |
| AXON241220P00380000 | 2024-05-15 1:12PM EDT | 380.00 | 84.30 | 86.90 | 90.50 | 0.00 | - | 1 | 0 | 29.04% |
| AXON241220P00390000 | 2024-03-27 10:02AM EDT | 390.00 | 80.50 | 86.00 | 88.80 | 0.00 | - | 5 | 5 | 0.00% |
| AXON241220P00420000 | 2024-05-07 11:11AM EDT | 420.00 | 106.70 | 139.00 | 143.00 | 0.00 | - | 1 | 0 | 57.00% |
| AXON241220P00470000 | 2024-05-07 9:31AM EDT | 470.00 | 157.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.