UK markets open in 7 hours 45 minutes
NIKKEI 225
38,179.46 -49.64 (-0.13%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.19 +0.07 (+0.09%) GOLD FUTURES
2,343.80 +0.80 (+0.03%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
50,054.80 +1,135.71 (+2.32%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240517C00160000 | 2024-05-06 3:57PM EDT | 160.00 | 168.00 | 138.50 | 142.30 | 0.00 | - | - | 1 | 226.56% |
| AXON240517C00185000 | 2024-05-07 9:30AM EDT | 185.00 | 124.90 | 113.50 | 117.20 | 0.00 | - | - | 1 | 170.70% |
| AXON240517C00200000 | 2024-04-19 11:40AM EDT | 200.00 | 94.70 | 98.50 | 102.30 | 0.00 | - | 1 | 1 | 152.34% |
| AXON240517C00220000 | 2024-05-07 9:31AM EDT | 220.00 | 93.20 | 78.50 | 82.20 | 0.00 | - | 1 | 2 | 114.65% |
| AXON240517C00240000 | 2024-04-15 12:33PM EDT | 240.00 | 70.62 | 58.90 | 62.30 | 0.00 | - | - | 60 | 101.66% |
| AXON240517C00250000 | 2024-05-07 9:31AM EDT | 250.00 | 63.00 | 48.90 | 52.40 | 0.00 | - | 3 | 2 | 87.79% |
| AXON240517C00260000 | 2024-05-06 3:40PM EDT | 260.00 | 67.20 | 38.80 | 42.40 | 0.00 | - | 1 | 3 | 70.22% |
| AXON240517C00270000 | 2024-05-07 9:30AM EDT | 270.00 | 39.80 | 29.00 | 32.60 | 0.00 | - | 4 | 19 | 59.96% |
| AXON240517C00280000 | 2024-05-10 10:00AM EDT | 280.00 | 26.00 | 19.10 | 22.70 | 0.00 | - | 1 | 10 | 68.56% |
| AXON240517C00290000 | 2024-05-13 1:19PM EDT | 290.00 | 13.70 | 10.70 | 11.70 | -1.30 | -8.67% | 4 | 78 | 36.35% |
| AXON240517C00300000 | 2024-05-13 3:55PM EDT | 300.00 | 4.00 | 3.70 | 4.00 | -2.30 | -36.51% | 58 | 337 | 27.71% |
| AXON240517C00310000 | 2024-05-13 3:43PM EDT | 310.00 | 0.80 | 0.65 | 0.80 | -0.95 | -54.29% | 22 | 190 | 27.20% |
| AXON240517C00320000 | 2024-05-13 3:22PM EDT | 320.00 | 0.15 | 0.05 | 0.25 | -0.20 | -57.14% | 14 | 426 | 33.11% |
| AXON240517C00330000 | 2024-05-13 11:50AM EDT | 330.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 5 | 567 | 43.56% |
| AXON240517C00340000 | 2024-05-13 2:32PM EDT | 340.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 5 | 460 | 55.66% |
| AXON240517C00350000 | 2024-05-13 3:49PM EDT | 350.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 41 | 475 | 56.64% |
| AXON240517C00360000 | 2024-05-13 9:53AM EDT | 360.00 | 0.38 | 0.00 | 0.05 | +0.13 | +52.00% | 5 | 498 | 57.81% |
| AXON240517C00370000 | 2024-05-10 11:16AM EDT | 370.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 141 | 165 | 65.63% |
| AXON240517C00380000 | 2024-05-09 1:56PM EDT | 380.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 11 | 41 | 94.73% |
| AXON240517C00390000 | 2024-05-09 11:34AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 126 | 111.52% |
| AXON240517C00400000 | 2024-05-09 9:46AM EDT | 400.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 105 | 132.52% |
| AXON240517C00410000 | 2024-05-09 9:42AM EDT | 410.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 144 | 123.14% |
| AXON240517C00420000 | 2024-05-07 10:13AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 99.61% |
| AXON240517C00430000 | 2024-05-07 9:43AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 288 | 106.25% |
| AXON240517C00440000 | 2024-05-07 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 56 | 461 | 112.50% |
| AXON240517C00450000 | 2024-05-07 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 186 | 117.97% |
| AXON240517C00460000 | 2024-05-06 3:57PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,145 | 123.44% |
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 | 2.10 | 0.00 | - | - | 80 | 284.38% |
| AXON240517P00185000 | 2024-04-24 3:35PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 237.60% |
| AXON240517P00190000 | 2024-05-06 12:30PM EDT | 190.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 1 | 224.27% |
| AXON240517P00195000 | 2024-05-06 3:18PM EDT | 195.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 52 | 215.33% |
| AXON240517P00200000 | 2024-05-06 3:18PM EDT | 200.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 132.03% |
| AXON240517P00210000 | 2024-04-22 10:43AM EDT | 210.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | - | 20 | 183.64% |
| AXON240517P00220000 | 2024-05-02 1:54PM EDT | 220.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 6 | 167 | 163.53% |
| AXON240517P00230000 | 2024-05-10 10:04AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 288 | 89.84% |
| AXON240517P00240000 | 2024-05-13 3:51PM EDT | 240.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 206 | 80.66% |
| AXON240517P00250000 | 2024-05-13 3:03PM EDT | 250.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 46 | 975 | 70.12% |
| AXON240517P00260000 | 2024-05-13 3:44PM EDT | 260.00 | 0.15 | 0.05 | 0.70 | +0.05 | +50.00% | 9 | 458 | 70.36% |
| AXON240517P00270000 | 2024-05-10 10:07AM EDT | 270.00 | 0.33 | 0.05 | 1.70 | 0.00 | - | 28 | 81 | 66.41% |
| AXON240517P00280000 | 2024-05-13 1:53PM EDT | 280.00 | 0.23 | 0.10 | 0.75 | -0.07 | -23.33% | 3 | 360 | 46.56% |
| AXON240517P00290000 | 2024-05-13 3:50PM EDT | 290.00 | 0.66 | 0.60 | 0.95 | -0.04 | -5.71% | 27 | 870 | 30.76% |
| AXON240517P00300000 | 2024-05-13 3:50PM EDT | 300.00 | 3.36 | 3.20 | 3.70 | +0.56 | +20.00% | 27 | 342 | 27.22% |
| AXON240517P00310000 | 2024-05-13 3:44PM EDT | 310.00 | 9.70 | 9.40 | 12.10 | +1.40 | +16.87% | 5 | 340 | 42.05% |
| AXON240517P00320000 | 2024-05-13 1:10PM EDT | 320.00 | 17.50 | 18.00 | 21.50 | +2.50 | +16.67% | 3 | 256 | 55.44% |
| AXON240517P00330000 | 2024-05-10 10:53AM EDT | 330.00 | 24.51 | 27.90 | 31.60 | 0.00 | - | 24 | 31 | 73.12% |
| AXON240517P00340000 | 2024-05-07 9:40AM EDT | 340.00 | 25.30 | 37.70 | 41.50 | 0.00 | - | 5 | 1 | 86.82% |
| AXON240517P00350000 | 2024-05-06 12:09PM EDT | 350.00 | 32.42 | 47.80 | 51.70 | 0.00 | - | - | 0 | 103.69% |
| AXON240517P00360000 | 2024-05-06 12:09PM EDT | 360.00 | 39.92 | 57.90 | 61.50 | 0.00 | - | - | 0 | 113.67% |
| AXON240517P00420000 | 2024-05-07 9:30AM EDT | 420.00 | 110.50 | 118.50 | 121.70 | 0.00 | - | - | 0 | 134.57% |
© 2024 Yahoo. All rights reserved.