Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250117C00100000 | 2023-11-08 4:26PM EDT | 100.00 | 137.00 | 141.00 | 145.50 | 0.00 | - | - | 0 | 0.00% |
| AXON250117C00110000 | 2024-01-24 4:18PM EDT | 110.00 | 148.00 | 164.50 | 169.50 | 0.00 | - | - | 3 | 0.00% |
| AXON250117C00130000 | 2023-12-26 10:58AM EDT | 130.00 | 136.95 | 127.00 | 132.00 | 0.00 | - | - | 5 | 0.00% |
| AXON250117C00140000 | 2024-02-08 4:12PM EDT | 140.00 | 136.47 | 178.00 | 182.50 | 0.00 | - | - | 4 | 159.11% |
| AXON250117C00145000 | 2023-12-08 4:17PM EDT | 145.00 | 104.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON250117C00150000 | 2024-04-04 11:43AM EDT | 150.00 | 173.20 | 173.60 | 178.40 | 0.00 | - | 2 | 8 | 159.88% |
| AXON250117C00165000 | 2024-03-05 12:00PM EDT | 165.00 | 158.60 | 153.40 | 156.90 | 0.00 | - | - | 4 | 131.87% |
| AXON250117C00185000 | 2024-05-29 12:31PM EDT | 185.00 | 111.43 | 102.60 | 106.00 | 0.00 | - | 14 | 20 | 56.97% |
| AXON250117C00190000 | 2024-03-01 10:48AM EDT | 190.00 | 128.80 | 132.50 | 137.00 | 0.00 | - | 1 | 8 | 117.22% |
| AXON250117C00195000 | 2023-11-21 3:34PM EDT | 195.00 | 61.95 | 81.10 | 83.90 | 0.00 | - | 1 | 12 | 0.00% |
| AXON250117C00200000 | 2024-04-02 11:47AM EDT | 200.00 | 120.82 | 127.10 | 131.00 | 0.00 | - | 1 | 5 | 115.67% |
| AXON250117C00210000 | 2024-05-07 2:19PM EDT | 210.00 | 111.34 | 80.50 | 82.80 | 0.00 | - | 1 | 8 | 50.61% |
| AXON250117C00220000 | 2024-06-04 3:01PM EDT | 220.00 | 70.73 | 73.70 | 75.10 | 0.00 | - | 1 | 248 | 49.16% |
| AXON250117C00230000 | 2024-04-19 3:09PM EDT | 230.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AXON250117C00240000 | 2024-06-06 11:42AM EDT | 240.00 | 57.81 | 57.50 | 59.60 | 0.00 | - | 1 | 30 | 45.01% |
| AXON250117C00250000 | 2024-06-03 11:58AM EDT | 250.00 | 51.35 | 51.60 | 53.50 | 0.00 | - | 4 | 42 | 44.61% |
| AXON250117C00260000 | 2024-06-04 2:19PM EDT | 260.00 | 43.10 | 45.10 | 47.70 | 0.00 | - | 1 | 156 | 44.06% |
| AXON250117C00270000 | 2024-06-04 12:57PM EDT | 270.00 | 36.10 | 39.30 | 40.80 | 0.00 | - | 6 | 312 | 41.72% |
| AXON250117C00280000 | 2024-06-05 3:46PM EDT | 280.00 | 35.40 | 33.90 | 35.10 | 0.00 | - | 5 | 102 | 40.40% |
| AXON250117C00290000 | 2024-06-05 1:23PM EDT | 290.00 | 29.10 | 28.90 | 30.20 | 0.00 | - | 2 | 22 | 39.53% |
| AXON250117C00300000 | 2024-06-06 3:54PM EDT | 300.00 | 24.40 | 24.70 | 26.20 | 0.00 | - | 1 | 76 | 39.21% |
| AXON250117C00310000 | 2024-06-05 1:23PM EDT | 310.00 | 20.99 | 19.70 | 21.80 | 0.00 | - | 3 | 192 | 37.95% |
| AXON250117C00320000 | 2024-06-04 1:20PM EDT | 320.00 | 16.17 | 16.90 | 18.40 | 0.00 | - | 1 | 138 | 37.37% |
| AXON250117C00330000 | 2024-05-24 11:52AM EDT | 330.00 | 17.20 | 14.70 | 16.80 | 0.00 | - | 4 | 32 | 38.55% |
| AXON250117C00340000 | 2024-06-05 3:46PM EDT | 340.00 | 13.20 | 11.40 | 13.60 | 0.00 | - | 5 | 103 | 37.35% |
| AXON250117C00350000 | 2024-06-04 10:14AM EDT | 350.00 | 9.80 | 10.30 | 10.90 | 0.00 | - | 1 | 74 | 36.30% |
| AXON250117C00360000 | 2024-06-04 12:05PM EDT | 360.00 | 8.30 | 8.50 | 9.10 | 0.00 | - | 1 | 60 | 36.05% |
| AXON250117C00370000 | 2024-06-05 3:16PM EDT | 370.00 | 7.60 | 7.10 | 7.60 | 0.00 | - | 1 | 35 | 35.89% |
| AXON250117C00380000 | 2024-06-04 3:44PM EDT | 380.00 | 5.50 | 5.50 | 6.40 | 0.00 | - | 1 | 10 | 35.86% |
| AXON250117C00390000 | 2024-06-04 1:42PM EDT | 390.00 | 4.70 | 4.90 | 5.30 | 0.00 | - | 1 | 87 | 35.69% |
| AXON250117C00400000 | 2024-06-03 10:58AM EDT | 400.00 | 4.25 | 4.00 | 4.50 | 0.00 | - | 1 | 12 | 35.80% |
| AXON250117C00410000 | 2024-04-11 2:54PM EDT | 410.00 | 18.64 | 7.90 | 8.50 | 0.00 | - | 1 | 30 | 45.16% |
| AXON250117C00420000 | 2024-06-04 1:38PM EDT | 420.00 | 2.84 | 2.85 | 3.20 | 0.00 | - | 1 | 14 | 35.90% |
| AXON250117C00430000 | 2024-05-17 11:41AM EDT | 430.00 | 3.70 | 2.35 | 2.70 | 0.00 | - | 109 | 97 | 35.96% |
| AXON250117C00440000 | 2024-05-07 1:03PM EDT | 440.00 | 6.90 | 1.90 | 2.20 | 0.00 | - | - | 1 | 35.77% |
| AXON250117C00450000 | 2024-05-14 10:24AM EDT | 450.00 | 3.20 | 1.65 | 1.95 | 0.00 | - | 96 | 169 | 36.19% |
| AXON250117C00460000 | 2024-03-04 12:00PM EDT | 460.00 | 10.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 50.45% |
| AXON250117C00470000 | 2024-03-28 1:34PM EDT | 470.00 | 6.40 | 5.60 | 6.50 | 0.00 | - | 1 | 1 | 50.85% |
| AXON250117C00480000 | 2024-03-08 2:13PM EDT | 480.00 | 6.73 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 50.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250117P00100000 | 2024-04-12 3:50PM EDT | 100.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 207 | 71.24% |
| AXON250117P00105000 | 2024-01-19 3:09PM EDT | 105.00 | 1.15 | 0.15 | 1.95 | 0.00 | - | 2 | 2 | 66.80% |
| AXON250117P00110000 | 2024-02-12 4:10PM EDT | 110.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | - | 42 | 67.51% |
| AXON250117P00115000 | 2023-12-04 12:40PM EDT | 115.00 | 2.30 | 1.15 | 3.30 | 0.00 | - | 5 | 0 | 70.58% |
| AXON250117P00120000 | 2023-11-03 9:47AM EDT | 120.00 | 4.95 | 2.20 | 4.00 | 0.00 | - | 1 | 1 | 72.72% |
| AXON250117P00130000 | 2024-02-09 2:49PM EDT | 130.00 | 1.69 | 0.20 | 2.10 | 0.00 | - | 1 | 20 | 54.31% |
| AXON250117P00140000 | 2024-02-28 11:53AM EDT | 140.00 | 1.56 | 0.65 | 2.30 | 0.00 | - | 1 | 125 | 52.01% |
| AXON250117P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.30 | 0.20 | 2.10 | 0.00 | - | 120 | 131 | 53.47% |
| AXON250117P00150000 | 2024-05-24 9:30AM EDT | 150.00 | 1.16 | 0.70 | 1.05 | 0.00 | - | 1 | 259 | 44.47% |
| AXON250117P00155000 | 2024-03-11 11:30AM EDT | 155.00 | 1.88 | 0.50 | 2.60 | 0.00 | - | 6 | 6 | 51.21% |
| AXON250117P00160000 | 2023-12-29 12:15PM EDT | 160.00 | 5.27 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 55.52% |
| AXON250117P00165000 | 2024-03-18 3:38PM EDT | 165.00 | 2.00 | 0.75 | 3.40 | 0.00 | - | 2 | 0 | 49.83% |
| AXON250117P00170000 | 2024-04-12 1:33PM EDT | 170.00 | 2.00 | 0.60 | 2.70 | 0.00 | - | 1 | 31 | 44.85% |
| AXON250117P00175000 | 2024-06-04 10:49AM EDT | 175.00 | 2.09 | 1.05 | 2.30 | 0.00 | - | 2 | 15 | 41.08% |
| AXON250117P00180000 | 2024-05-07 11:58AM EDT | 180.00 | 2.15 | 2.15 | 2.35 | 0.00 | - | 4 | 95 | 39.24% |
| AXON250117P00185000 | 2024-05-16 10:50AM EDT | 185.00 | 2.35 | 2.40 | 2.60 | 0.00 | - | 1 | 47 | 38.18% |
| AXON250117P00190000 | 2024-05-21 10:28AM EDT | 190.00 | 2.88 | 1.95 | 3.00 | 0.00 | - | 1 | 22 | 37.56% |
| AXON250117P00195000 | 2024-05-23 12:05PM EDT | 195.00 | 3.32 | 3.20 | 3.50 | 0.00 | - | 1 | 27 | 37.09% |
| AXON250117P00200000 | 2024-05-09 9:54AM EDT | 200.00 | 2.99 | 3.70 | 4.00 | 0.00 | - | 2 | 44 | 36.46% |
| AXON250117P00210000 | 2024-05-28 12:29PM EDT | 210.00 | 5.10 | 4.80 | 5.20 | 0.00 | - | 2 | 43 | 35.27% |
| AXON250117P00220000 | 2024-04-25 9:32AM EDT | 220.00 | 7.90 | 6.10 | 6.80 | 0.00 | - | 6 | 85 | 34.34% |
| AXON250117P00230000 | 2024-06-05 3:56PM EDT | 230.00 | 8.00 | 8.30 | 8.70 | 0.00 | - | 1 | 92 | 33.33% |
| AXON250117P00240000 | 2024-05-28 12:48PM EDT | 240.00 | 10.50 | 10.50 | 11.80 | 0.00 | - | 1 | 218 | 33.52% |
| AXON250117P00250000 | 2024-05-28 2:04PM EDT | 250.00 | 12.95 | 13.30 | 13.80 | 0.00 | - | 1 | 295 | 31.44% |
| AXON250117P00260000 | 2024-05-22 11:36AM EDT | 260.00 | 15.70 | 15.80 | 17.20 | 0.00 | - | 1 | 215 | 30.68% |
| AXON250117P00270000 | 2024-05-16 12:51PM EDT | 270.00 | 19.30 | 19.50 | 21.30 | 0.00 | - | 3 | 30 | 30.10% |
| AXON250117P00280000 | 2024-06-05 10:59AM EDT | 280.00 | 25.93 | 24.70 | 25.80 | 0.00 | - | 3 | 171 | 29.32% |
| AXON250117P00290000 | 2024-05-20 12:14PM EDT | 290.00 | 26.21 | 29.00 | 30.90 | 0.00 | - | 1 | 69 | 28.54% |
| AXON250117P00300000 | 2024-06-06 11:48AM EDT | 300.00 | 37.00 | 34.80 | 38.00 | 0.00 | - | 3 | 6 | 29.40% |
| AXON250117P00310000 | 2024-04-15 1:06PM EDT | 310.00 | 34.90 | 35.50 | 36.50 | 0.00 | - | 28 | 49 | 18.73% |
| AXON250117P00320000 | 2024-05-24 3:57PM EDT | 320.00 | 46.93 | 47.00 | 50.90 | 0.00 | - | 2 | 2 | 27.67% |
| AXON250117P00330000 | 2024-04-08 3:17PM EDT | 330.00 | 43.00 | 39.10 | 41.10 | 0.00 | - | 2 | 14 | 0.00% |
| AXON250117P00340000 | 2024-03-25 11:35AM EDT | 340.00 | 46.90 | 52.00 | 55.00 | 0.00 | - | 3 | 32 | 0.00% |
| AXON250117P00350000 | 2024-03-05 11:22AM EDT | 350.00 | 54.80 | 54.20 | 56.40 | 0.00 | - | 21 | 17 | 0.00% |
| AXON250117P00360000 | 2024-03-07 1:31PM EDT | 360.00 | 60.40 | 62.00 | 65.50 | 0.00 | - | 18 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.