Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250620C00170000 | 2024-06-06 1:21PM EDT | 170.00 | 121.00 | 132.50 | 137.40 | 0.00 | - | - | 1 | 59.26% |
| AXON250620C00180000 | 2024-06-05 12:16PM EDT | 180.00 | 115.55 | 124.00 | 129.00 | 0.00 | - | - | 2 | 57.20% |
| AXON250620C00200000 | 2024-06-18 1:41PM EDT | 200.00 | 113.38 | 107.50 | 111.90 | 0.00 | - | 1 | 12 | 52.87% |
| AXON250620C00210000 | 2024-06-14 9:59AM EDT | 210.00 | 99.18 | 100.00 | 103.10 | 0.00 | - | - | 1 | 50.87% |
| AXON250620C00240000 | 2024-06-21 1:30PM EDT | 240.00 | 75.58 | 78.00 | 80.60 | 0.00 | - | 1 | 4 | 47.91% |
| AXON250620C00250000 | 2024-06-17 3:34PM EDT | 250.00 | 75.00 | 71.70 | 74.50 | 0.00 | - | 2 | 51 | 47.35% |
| AXON250620C00270000 | 2024-06-04 2:11PM EDT | 270.00 | 49.57 | 58.50 | 61.40 | 0.00 | - | 9 | 13 | 44.57% |
| AXON250620C00280000 | 2024-06-21 9:40AM EDT | 280.00 | 50.10 | 53.00 | 56.20 | 0.00 | - | 1 | 13 | 44.10% |
| AXON250620C00290000 | 2024-06-21 12:04PM EDT | 290.00 | 45.47 | 47.20 | 50.60 | 0.00 | - | 10 | 26 | 43.01% |
| AXON250620C00300000 | 2024-06-05 1:00PM EDT | 300.00 | 37.90 | 43.00 | 45.70 | 0.00 | - | 4 | 12 | 42.29% |
| AXON250620C00310000 | 2024-06-11 3:38PM EDT | 310.00 | 36.71 | 37.70 | 41.10 | 0.00 | - | 20 | 20 | 41.59% |
| AXON250620C00320000 | 2024-06-18 3:21PM EDT | 320.00 | 37.20 | 34.30 | 37.30 | 0.00 | - | 2 | 8 | 41.34% |
| AXON250620C00330000 | 2024-06-25 3:57PM EDT | 330.00 | 31.80 | 30.70 | 32.70 | -1.20 | -3.64% | 1 | 79 | 40.14% |
| AXON250620C00340000 | 2024-06-21 1:30PM EDT | 340.00 | 25.72 | 27.00 | 29.50 | 0.00 | - | 1 | 32 | 39.93% |
| AXON250620C00350000 | 2024-05-28 11:18AM EDT | 350.00 | 24.80 | 23.90 | 27.40 | 0.00 | - | 2 | 13 | 40.46% |
| AXON250620C00360000 | 2024-05-15 1:02PM EDT | 360.00 | 26.60 | 22.30 | 24.30 | 0.00 | - | 1 | 7 | 39.90% |
| AXON250620C00370000 | 2024-06-20 10:23AM EDT | 370.00 | 20.40 | 18.80 | 22.30 | 0.00 | - | 3 | 15 | 40.13% |
| AXON250620C00380000 | 2024-05-16 3:44PM EDT | 380.00 | 19.20 | 17.50 | 19.30 | 0.00 | - | 1 | 16 | 39.22% |
| AXON250620C00390000 | 2024-05-23 9:56AM EDT | 390.00 | 14.60 | 13.40 | 16.40 | 0.00 | - | 1 | 5 | 38.16% |
| AXON250620C00400000 | 2024-06-12 10:31AM EDT | 400.00 | 15.20 | 12.80 | 16.30 | 0.00 | - | 1 | 8 | 39.76% |
| AXON250620C00410000 | 2024-06-06 10:38AM EDT | 410.00 | 9.85 | 11.10 | 14.90 | 0.00 | - | 1 | 3 | 39.91% |
| AXON250620C00420000 | 2024-05-15 10:43AM EDT | 420.00 | 12.90 | 10.60 | 13.30 | 0.00 | - | - | 3 | 39.69% |
| AXON250620C00430000 | 2024-05-15 1:01PM EDT | 430.00 | 12.00 | 9.40 | 10.60 | 0.00 | - | - | 3 | 37.97% |
| AXON250620C00440000 | 2024-05-15 1:02PM EDT | 440.00 | 10.70 | 8.20 | 10.90 | 0.00 | - | - | 1 | 39.70% |
| AXON250620C00450000 | 2024-06-21 10:59AM EDT | 450.00 | 7.30 | 6.60 | 8.10 | 0.00 | - | 1 | 4 | 37.35% |
| AXON250620C00460000 | 2024-05-14 2:41PM EDT | 460.00 | 8.70 | 6.60 | 8.00 | 0.00 | - | - | 2 | 38.43% |
| AXON250620C00470000 | 2024-05-15 11:58AM EDT | 470.00 | 7.80 | 4.10 | 8.20 | 0.00 | - | - | 2 | 39.88% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250620P00145000 | 2024-06-06 2:16PM EDT | 145.00 | 2.90 | 0.00 | 3.90 | 0.00 | - | - | 2 | 51.16% |
| AXON250620P00155000 | 2024-06-05 9:37AM EDT | 155.00 | 2.89 | 0.10 | 4.40 | 0.00 | - | - | 1 | 48.53% |
| AXON250620P00160000 | 2024-06-07 12:04PM EDT | 160.00 | 3.30 | 0.40 | 4.70 | 0.00 | - | 6 | 6 | 47.35% |
| AXON250620P00165000 | 2024-05-23 3:27PM EDT | 165.00 | 3.85 | 1.20 | 5.00 | 0.00 | - | - | 1 | 46.15% |
| AXON250620P00175000 | 2024-06-13 9:57AM EDT | 175.00 | 3.52 | 1.60 | 5.80 | 0.00 | - | 1 | 2 | 44.17% |
| AXON250620P00180000 | 2024-06-06 1:19PM EDT | 180.00 | 5.40 | 2.05 | 6.30 | 0.00 | - | 4 | 6 | 43.34% |
| AXON250620P00190000 | 2024-06-03 10:08AM EDT | 190.00 | 6.30 | 3.10 | 7.30 | 0.00 | - | 1 | 1 | 41.54% |
| AXON250620P00195000 | 2024-04-19 1:00PM EDT | 195.00 | 8.60 | 6.20 | 7.80 | 0.00 | - | 1 | 1 | 40.57% |
| AXON250620P00200000 | 2024-06-20 10:08AM EDT | 200.00 | 6.50 | 5.90 | 8.60 | 0.00 | - | 6 | 7 | 40.07% |
| AXON250620P00210000 | 2024-06-05 2:53PM EDT | 210.00 | 9.70 | 7.60 | 8.70 | 0.00 | - | 125 | 127 | 36.53% |
| AXON250620P00220000 | 2024-06-25 1:58PM EDT | 220.00 | 9.85 | 9.30 | 10.40 | -0.75 | -7.08% | 6 | 14 | 35.39% |
| AXON250620P00230000 | 2024-06-24 10:07AM EDT | 230.00 | 11.69 | 11.50 | 14.60 | 0.00 | - | 2 | 20 | 37.08% |
| AXON250620P00240000 | 2024-06-25 2:11PM EDT | 240.00 | 14.45 | 14.00 | 16.10 | -4.10 | -22.10% | 6 | 35 | 34.93% |
| AXON250620P00250000 | 2024-06-06 2:16PM EDT | 250.00 | 21.45 | 16.80 | 17.90 | 0.00 | - | 1 | 8 | 32.95% |
| AXON250620P00260000 | 2024-05-16 1:08PM EDT | 260.00 | 23.29 | 20.50 | 23.00 | 0.00 | - | - | 8 | 34.06% |
| AXON250620P00270000 | 2024-05-16 1:08PM EDT | 270.00 | 26.87 | 24.00 | 26.30 | 0.00 | - | 20 | 28 | 32.93% |
| AXON250620P00280000 | 2024-06-20 3:44PM EDT | 280.00 | 28.60 | 26.10 | 30.50 | 0.00 | - | 16 | 21 | 32.30% |
| AXON250620P00290000 | 2024-06-20 2:44PM EDT | 290.00 | 32.60 | 30.50 | 34.70 | 0.00 | - | 1 | 30 | 31.33% |
| AXON250620P00300000 | 2024-06-24 1:35PM EDT | 300.00 | 36.99 | 36.70 | 38.90 | 0.00 | - | 2 | 10 | 30.02% |
| AXON250620P00310000 | 2024-06-20 2:47PM EDT | 310.00 | 42.90 | 41.60 | 44.30 | 0.00 | - | 6 | 18 | 29.39% |
| AXON250620P00320000 | 2024-05-14 1:13PM EDT | 320.00 | 48.80 | 47.30 | 50.00 | 0.00 | - | 3 | 75 | 28.65% |
| AXON250620P00330000 | 2024-05-24 3:57PM EDT | 330.00 | 58.93 | 54.10 | 57.30 | 0.00 | - | 2 | 75 | 28.96% |
| AXON250620P00340000 | 2024-05-10 11:04AM EDT | 340.00 | 55.80 | 66.10 | 70.60 | 0.00 | - | 4 | 63 | 34.41% |
| AXON250620P00350000 | 2024-05-02 2:25PM EDT | 350.00 | 61.30 | 74.50 | 78.40 | 0.00 | - | - | 11 | 34.75% |
| AXON250620P00450000 | 2024-04-18 9:30AM EDT | 450.00 | 150.00 | 159.00 | 163.50 | 0.00 | - | - | 0 | 34.53% |
© 2024 Yahoo. All rights reserved.