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 | 2024-05-22 1:14PM EDT | 90.00 | 198.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AXON241220C00100000 | 2024-03-14 3:41PM EDT | 100.00 | 209.60 | 212.50 | 217.30 | 0.00 | - | 1 | 7 | 193.46% |
| AXON241220C00110000 | 2024-05-06 9:35AM EDT | 110.00 | 217.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON241220C00120000 | 2024-04-10 2:45PM EDT | 120.00 | 203.88 | 186.00 | 190.50 | 0.00 | - | 1 | 1 | 145.54% |
| 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 | 135.08% |
| 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 | 2024-05-22 11:00AM EDT | 150.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXON241220C00160000 | 2024-03-07 1:09PM EDT | 160.00 | 162.41 | 155.10 | 159.80 | 0.00 | - | 3 | 4 | 126.21% |
| 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 | 45.79% |
| AXON241220C00190000 | 2024-04-30 10:26AM EDT | 190.00 | 133.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXON241220C00195000 | 2024-05-16 9:44AM EDT | 195.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON241220C00200000 | 2024-04-23 12:10PM EDT | 200.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON241220C00210000 | 2024-05-17 1:40PM EDT | 210.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON241220C00220000 | 2024-03-15 12:03PM EDT | 220.00 | 105.20 | 103.40 | 106.20 | 0.00 | - | 3 | 109 | 90.12% |
| AXON241220C00230000 | 2024-05-22 1:12PM EDT | 230.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON241220C00240000 | 2024-05-21 1:40PM EDT | 240.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON241220C00250000 | 2024-05-21 12:53PM EDT | 250.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXON241220C00260000 | 2024-05-21 3:37PM EDT | 260.00 | 50.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON241220C00270000 | 2024-05-07 11:21AM EDT | 270.00 | 67.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON241220C00280000 | 2024-05-22 2:33PM EDT | 280.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXON241220C00290000 | 2024-05-22 2:33PM EDT | 290.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AXON241220C00300000 | 2024-05-22 1:35PM EDT | 300.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AXON241220C00310000 | 2024-05-17 2:46PM EDT | 310.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AXON241220C00320000 | 2024-05-22 9:30AM EDT | 320.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON241220C00330000 | 2024-05-21 10:17AM EDT | 330.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON241220C00340000 | 2024-05-20 10:51AM EDT | 340.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXON241220C00350000 | 2024-05-22 10:27AM EDT | 350.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXON241220C00360000 | 2024-05-17 2:46PM EDT | 360.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXON241220C00370000 | 2024-05-16 9:35AM EDT | 370.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON241220C00380000 | 2024-05-06 12:50PM EDT | 380.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| AXON241220C00390000 | 2024-05-15 9:35AM EDT | 390.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON241220C00400000 | 2024-05-17 1:16PM EDT | 400.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON241220C00410000 | 2024-05-13 1:16PM EDT | 410.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON241220C00420000 | 2024-05-17 10:28AM EDT | 420.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON241220C00450000 | 2024-05-13 3:53PM EDT | 450.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON241220C00460000 | 2024-05-09 12:49PM EDT | 460.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON241220C00470000 | 2024-04-12 12:03PM EDT | 470.00 | 6.60 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 41.10% |
| AXON241220C00480000 | 2024-05-08 10:49AM EDT | 480.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
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 | 0 | 25.00% |
| AXON241220P00095000 | 2024-01-17 1:45PM EDT | 95.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 78.61% |
| AXON241220P00100000 | 2024-05-08 10:59AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AXON241220P00110000 | 2024-03-12 3:27PM EDT | 110.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 4 | 47 | 68.36% |
| AXON241220P00115000 | 2023-08-04 3:02PM EDT | 115.00 | 7.90 | 2.45 | 4.20 | 0.00 | - | 5 | 5 | 80.63% |
| AXON241220P00120000 | 2024-05-09 9:51AM EDT | 120.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXON241220P00125000 | 2024-05-09 9:52AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AXON241220P00130000 | 2023-12-21 12:01PM EDT | 130.00 | 1.85 | 1.15 | 2.65 | 0.00 | - | 1 | 12 | 62.73% |
| AXON241220P00135000 | 2023-10-30 1:17PM EDT | 135.00 | 8.60 | 2.55 | 4.60 | 0.00 | - | 1 | 110 | 69.22% |
| AXON241220P00140000 | 2024-02-15 11:22AM EDT | 140.00 | 2.10 | 0.00 | 2.60 | 0.00 | - | 2 | 12 | 53.35% |
| AXON241220P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.24 | 0.00 | 2.80 | 0.00 | - | 120 | 227 | 51.73% |
| AXON241220P00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON241220P00155000 | 2023-12-19 3:05PM EDT | 155.00 | 4.05 | 3.60 | 4.00 | 0.00 | - | 10 | 38 | 59.13% |
| AXON241220P00160000 | 2024-02-23 4:53PM EDT | 160.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | 1 | 37 | 54.58% |
| AXON241220P00165000 | 2023-12-19 10:50AM EDT | 165.00 | 5.58 | 4.70 | 5.10 | 0.00 | - | 5 | 21 | 57.95% |
| AXON241220P00170000 | 2024-03-22 2:16PM EDT | 170.00 | 1.55 | 1.55 | 4.20 | 0.00 | - | 5 | 63 | 53.07% |
| AXON241220P00175000 | 2024-04-23 3:08PM EDT | 175.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AXON241220P00180000 | 2024-05-20 3:22PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON241220P00185000 | 2024-04-24 3:50PM EDT | 185.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXON241220P00190000 | 2024-05-21 11:43AM EDT | 190.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AXON241220P00195000 | 2024-05-20 12:16PM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON241220P00200000 | 2024-05-21 10:36AM EDT | 200.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AXON241220P00210000 | 2024-05-22 9:32AM EDT | 210.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON241220P00220000 | 2024-05-16 12:37PM EDT | 220.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AXON241220P00230000 | 2024-05-17 1:14PM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AXON241220P00240000 | 2023-12-27 1:11PM EDT | 240.00 | 23.90 | 22.50 | 23.70 | 0.00 | - | 2 | 27 | 52.82% |
| AXON241220P00250000 | 2024-05-20 12:54PM EDT | 250.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON241220P00260000 | 2024-05-13 2:58PM EDT | 260.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXON241220P00270000 | 2024-05-22 3:03PM EDT | 270.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AXON241220P00280000 | 2024-05-22 2:39PM EDT | 280.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AXON241220P00290000 | 2024-05-20 3:58PM EDT | 290.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| AXON241220P00300000 | 2024-05-22 1:27PM EDT | 300.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXON241220P00310000 | 2024-05-20 3:08PM EDT | 310.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON241220P00320000 | 2024-05-21 11:30AM EDT | 320.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON241220P00330000 | 2024-05-09 10:24AM EDT | 330.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON241220P00340000 | 2024-04-12 2:59PM EDT | 340.00 | 48.90 | 47.60 | 49.60 | 0.00 | - | 5 | 21 | 0.00% |
| AXON241220P00350000 | 2024-03-04 4:25PM EDT | 350.00 | 49.50 | 54.50 | 57.80 | 0.00 | - | 7 | 7 | 0.00% |
| AXON241220P00380000 | 2024-05-15 1:12PM EDT | 380.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.