Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240517C00200000 | 2024-04-19 11:40AM EDT | 200.00 | 94.70 | 115.40 | 119.60 | 0.00 | - | 1 | 1 | 94.82% |
| AXON240517C00220000 | 2024-04-16 9:43AM EDT | 220.00 | 78.00 | 95.60 | 99.60 | 0.00 | - | - | 1 | 82.13% |
| AXON240517C00240000 | 2024-04-15 12:33PM EDT | 240.00 | 70.62 | 76.00 | 80.10 | 0.00 | - | - | 60 | 76.42% |
| AXON240517C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 62.85 | 66.40 | 70.60 | 0.00 | - | 3 | 1 | 74.05% |
| AXON240517C00260000 | 2024-05-01 3:16PM EDT | 260.00 | 56.20 | 57.10 | 61.30 | 0.00 | - | 1 | 2 | 71.91% |
| AXON240517C00270000 | 2024-04-30 11:49AM EDT | 270.00 | 44.95 | 48.30 | 51.00 | -1.05 | -2.28% | 4 | 18 | 65.22% |
| AXON240517C00280000 | 2024-04-30 3:50PM EDT | 280.00 | 40.00 | 40.40 | 42.70 | 0.00 | - | 1 | 11 | 66.80% |
| AXON240517C00290000 | 2024-04-30 3:54PM EDT | 290.00 | 32.13 | 32.70 | 35.50 | 0.00 | - | 5 | 78 | 67.38% |
| AXON240517C00300000 | 2024-05-02 2:42PM EDT | 300.00 | 26.20 | 26.10 | 27.20 | +2.34 | +9.81% | 5 | 317 | 64.31% |
| AXON240517C00310000 | 2024-05-02 2:56PM EDT | 310.00 | 20.38 | 20.00 | 20.90 | +3.28 | +19.18% | 6 | 237 | 63.13% |
| AXON240517C00320000 | 2024-05-02 2:55PM EDT | 320.00 | 15.13 | 14.90 | 15.80 | +2.63 | +21.04% | 46 | 225 | 62.60% |
| AXON240517C00330000 | 2024-05-02 11:29AM EDT | 330.00 | 11.00 | 10.60 | 11.40 | +0.56 | +5.36% | 117 | 296 | 61.34% |
| AXON240517C00340000 | 2024-05-02 2:43PM EDT | 340.00 | 7.59 | 7.50 | 8.20 | +0.90 | +13.45% | 4 | 353 | 61.29% |
| AXON240517C00350000 | 2024-05-02 12:12PM EDT | 350.00 | 5.20 | 5.00 | 5.60 | -0.10 | -1.89% | 1 | 407 | 60.46% |
| AXON240517C00360000 | 2024-05-02 2:57PM EDT | 360.00 | 3.70 | 3.40 | 3.80 | +0.80 | +27.59% | 11 | 367 | 60.56% |
| AXON240517C00370000 | 2024-05-02 2:43PM EDT | 370.00 | 2.53 | 2.15 | 2.65 | +0.63 | +33.16% | 2 | 41 | 60.71% |
| AXON240517C00380000 | 2024-04-29 12:30PM EDT | 380.00 | 1.30 | 1.55 | 1.85 | 0.00 | - | 1 | 21 | 62.06% |
| AXON240517C00390000 | 2024-04-30 11:16AM EDT | 390.00 | 0.85 | 0.90 | 1.25 | 0.00 | - | 1 | 88 | 61.84% |
| AXON240517C00400000 | 2024-04-26 1:38PM EDT | 400.00 | 0.67 | 0.55 | 0.95 | 0.00 | - | 1 | 24 | 63.01% |
| AXON240517C00410000 | 2024-04-30 9:46AM EDT | 410.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 2 | 107 | 63.11% |
| AXON240517C00420000 | 2024-04-30 9:47AM EDT | 420.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 6 | 44 | 68.48% |
| AXON240517C00430000 | 2024-05-02 1:46PM EDT | 430.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 84 | 64.06% |
| AXON240517C00450000 | 2024-04-30 3:44PM EDT | 450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 51 | 170 | 61.52% |
| AXON240517C00460000 | 2024-05-01 12:58PM EDT | 460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,133 | 65.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240517P00165000 | 2024-04-10 12:43PM EDT | 165.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 80 | 144.53% |
| AXON240517P00185000 | 2024-04-24 3:35PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 95.31% |
| AXON240517P00200000 | 2024-04-22 3:57PM EDT | 200.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 105.76% |
| AXON240517P00210000 | 2024-04-22 10:43AM EDT | 210.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 20 | 95.80% |
| AXON240517P00220000 | 2024-05-02 1:54PM EDT | 220.00 | 0.45 | 0.15 | 0.80 | -0.20 | -30.77% | 6 | 161 | 89.55% |
| AXON240517P00230000 | 2024-04-30 3:41PM EDT | 230.00 | 0.52 | 0.15 | 0.90 | 0.00 | - | 6 | 58 | 81.45% |
| AXON240517P00240000 | 2024-05-02 1:17PM EDT | 240.00 | 0.75 | 0.45 | 1.05 | -0.75 | -50.00% | 5 | 39 | 77.00% |
| AXON240517P00250000 | 2024-05-02 2:41PM EDT | 250.00 | 1.10 | 0.75 | 1.25 | -0.65 | -37.14% | 10 | 230 | 71.58% |
| AXON240517P00260000 | 2024-05-02 12:05PM EDT | 260.00 | 1.69 | 1.50 | 2.05 | -0.41 | -19.52% | 1 | 431 | 70.95% |
| AXON240517P00270000 | 2024-05-02 2:59PM EDT | 270.00 | 2.60 | 2.45 | 3.40 | -0.90 | -25.71% | 15 | 87 | 70.00% |
| AXON240517P00280000 | 2024-05-02 3:00PM EDT | 280.00 | 4.13 | 3.90 | 4.50 | -1.07 | -20.58% | 3 | 166 | 66.68% |
| AXON240517P00290000 | 2024-05-02 2:41PM EDT | 290.00 | 6.40 | 6.10 | 7.10 | -1.54 | -19.40% | 1 | 843 | 66.56% |
| AXON240517P00300000 | 2024-05-02 2:26PM EDT | 300.00 | 9.60 | 9.10 | 9.80 | -2.02 | -17.38% | 6 | 286 | 64.86% |
| AXON240517P00310000 | 2024-05-02 2:56PM EDT | 310.00 | 13.20 | 12.60 | 13.70 | -0.90 | -6.38% | 2 | 290 | 63.25% |
| AXON240517P00320000 | 2024-05-02 2:53PM EDT | 320.00 | 17.90 | 17.50 | 18.60 | -2.50 | -12.25% | 33 | 104 | 62.72% |
| AXON240517P00330000 | 2024-05-02 2:59PM EDT | 330.00 | 23.40 | 23.20 | 24.00 | -3.90 | -14.29% | 10 | 16 | 61.07% |
| AXON240517P00340000 | 2024-04-16 9:40AM EDT | 340.00 | 41.74 | 29.20 | 32.10 | 0.00 | - | 5 | 4 | 61.85% |
© 2024 Yahoo. All rights reserved.