UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,332.60 -60.30 (-2.52%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,166.67 -1,603.77 (-2.93%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 153.42% |
| 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 | 154.21% |
| AXON250117C00165000 | 2024-03-05 12:00PM EDT | 165.00 | 158.60 | 153.40 | 156.90 | 0.00 | - | - | 4 | 127.16% |
| AXON250117C00185000 | 2023-12-06 11:26AM EDT | 185.00 | 70.20 | 76.10 | 79.80 | 0.00 | - | 1 | 6 | 0.00% |
| AXON250117C00190000 | 2024-03-01 10:48AM EDT | 190.00 | 128.80 | 132.50 | 137.00 | 0.00 | - | 1 | 8 | 113.07% |
| 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 | 111.59% |
| AXON250117C00210000 | 2024-05-07 2:19PM EDT | 210.00 | 111.34 | 81.10 | 83.90 | 0.00 | - | 1 | 8 | 50.40% |
| AXON250117C00220000 | 2024-05-16 11:04AM EDT | 220.00 | 84.52 | 73.90 | 75.60 | 0.00 | - | 3 | 247 | 47.97% |
| AXON250117C00230000 | 2024-04-19 3:09PM EDT | 230.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AXON250117C00240000 | 2024-05-22 12:37PM EDT | 240.00 | 65.00 | 59.20 | 60.70 | 0.00 | - | 3 | 28 | 44.72% |
| AXON250117C00250000 | 2024-05-16 1:02PM EDT | 250.00 | 61.85 | 52.10 | 54.40 | 0.00 | - | 2 | 39 | 44.03% |
| AXON250117C00260000 | 2024-05-20 9:44AM EDT | 260.00 | 52.50 | 44.50 | 47.30 | 0.00 | - | 1 | 153 | 41.93% |
| AXON250117C00270000 | 2024-05-16 2:32PM EDT | 270.00 | 49.43 | 40.00 | 41.30 | 0.00 | - | 1 | 312 | 40.74% |
| AXON250117C00280000 | 2024-05-22 3:32PM EDT | 280.00 | 35.50 | 34.60 | 35.80 | -3.30 | -8.51% | 1 | 90 | 39.69% |
| AXON250117C00290000 | 2024-05-22 1:41PM EDT | 290.00 | 33.40 | 29.80 | 31.30 | 0.00 | - | 2 | 22 | 39.30% |
| AXON250117C00300000 | 2024-05-22 11:40AM EDT | 300.00 | 30.32 | 25.60 | 26.60 | 0.00 | - | 10 | 76 | 38.23% |
| AXON250117C00310000 | 2024-05-22 9:34AM EDT | 310.00 | 25.27 | 21.90 | 23.60 | 0.00 | - | 3 | 193 | 38.61% |
| AXON250117C00320000 | 2024-05-21 10:54AM EDT | 320.00 | 22.52 | 18.60 | 20.40 | 0.00 | - | 4 | 148 | 38.35% |
| AXON250117C00330000 | 2024-05-22 10:45AM EDT | 330.00 | 18.10 | 15.60 | 16.40 | 0.00 | - | 1 | 28 | 36.71% |
| AXON250117C00340000 | 2024-05-22 2:43PM EDT | 340.00 | 14.60 | 13.10 | 13.80 | 0.00 | - | 2 | 98 | 36.29% |
| AXON250117C00350000 | 2024-05-21 2:40PM EDT | 350.00 | 13.10 | 11.10 | 11.70 | 0.00 | - | 5 | 74 | 36.11% |
| AXON250117C00360000 | 2024-05-15 10:31AM EDT | 360.00 | 13.77 | 9.10 | 9.80 | 0.00 | - | 2 | 59 | 35.81% |
| AXON250117C00370000 | 2024-05-23 3:30PM EDT | 370.00 | 7.90 | 7.80 | 8.30 | -9.60 | -54.86% | 3 | 11 | 35.74% |
| AXON250117C00380000 | 2024-04-26 1:24PM EDT | 380.00 | 19.89 | 6.50 | 7.10 | 0.00 | - | 2 | 10 | 35.81% |
| AXON250117C00390000 | 2024-05-03 2:47PM EDT | 390.00 | 19.95 | 5.30 | 5.90 | 0.00 | - | 3 | 87 | 35.58% |
| AXON250117C00400000 | 2024-05-23 12:30PM EDT | 400.00 | 5.20 | 4.40 | 5.10 | -8.28 | -61.42% | 1 | 11 | 35.80% |
| AXON250117C00410000 | 2024-04-11 2:54PM EDT | 410.00 | 18.64 | 7.90 | 8.50 | 0.00 | - | 1 | 30 | 43.62% |
| AXON250117C00420000 | 2024-05-02 3:30PM EDT | 420.00 | 13.60 | 3.10 | 3.70 | 0.00 | - | 2 | 14 | 35.92% |
| AXON250117C00430000 | 2024-05-17 11:41AM EDT | 430.00 | 3.70 | 2.60 | 3.10 | 0.00 | - | 109 | 97 | 35.85% |
| AXON250117C00440000 | 2024-05-07 1:03PM EDT | 440.00 | 6.90 | 2.20 | 2.70 | 0.00 | - | - | 1 | 36.10% |
| AXON250117C00450000 | 2024-05-14 10:24AM EDT | 450.00 | 3.20 | 1.85 | 2.30 | 0.00 | - | 96 | 169 | 36.16% |
| AXON250117C00460000 | 2024-03-04 12:00PM EDT | 460.00 | 10.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 49.71% |
| AXON250117C00470000 | 2024-03-28 1:34PM EDT | 470.00 | 6.40 | 5.60 | 6.50 | 0.00 | - | 1 | 1 | 49.15% |
| AXON250117C00480000 | 2024-03-08 2:13PM EDT | 480.00 | 6.73 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 49.44% |
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 | 69.04% |
| AXON250117P00105000 | 2024-01-19 3:09PM EDT | 105.00 | 1.15 | 0.15 | 1.95 | 0.00 | - | 2 | 2 | 64.72% |
| AXON250117P00110000 | 2024-02-12 4:10PM EDT | 110.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | - | 42 | 65.42% |
| AXON250117P00115000 | 2023-12-04 12:40PM EDT | 115.00 | 2.30 | 1.15 | 3.30 | 0.00 | - | 5 | 0 | 68.40% |
| AXON250117P00120000 | 2023-11-03 9:47AM EDT | 120.00 | 4.95 | 2.20 | 4.00 | 0.00 | - | 1 | 1 | 70.47% |
| AXON250117P00130000 | 2024-02-09 2:49PM EDT | 130.00 | 1.69 | 0.20 | 2.10 | 0.00 | - | 1 | 20 | 52.64% |
| AXON250117P00140000 | 2024-02-28 11:53AM EDT | 140.00 | 1.56 | 0.65 | 2.30 | 0.00 | - | 1 | 125 | 50.43% |
| AXON250117P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.30 | 0.20 | 2.10 | 0.00 | - | 120 | 131 | 51.84% |
| AXON250117P00150000 | 2024-05-17 9:30AM EDT | 150.00 | 1.13 | 0.40 | 2.25 | 0.00 | - | 1 | 259 | 50.29% |
| AXON250117P00155000 | 2024-03-11 11:30AM EDT | 155.00 | 1.88 | 0.50 | 2.60 | 0.00 | - | 6 | 6 | 49.65% |
| AXON250117P00160000 | 2023-12-29 12:15PM EDT | 160.00 | 5.27 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 53.84% |
| AXON250117P00165000 | 2024-03-18 3:38PM EDT | 165.00 | 2.00 | 0.75 | 3.40 | 0.00 | - | 2 | 0 | 48.32% |
| AXON250117P00170000 | 2024-04-12 1:33PM EDT | 170.00 | 2.00 | 0.60 | 2.70 | 0.00 | - | 1 | 31 | 43.49% |
| AXON250117P00175000 | 2024-03-04 12:02PM EDT | 175.00 | 2.07 | 1.05 | 3.70 | 0.00 | - | 1 | 13 | 44.91% |
| AXON250117P00180000 | 2024-05-07 11:58AM EDT | 180.00 | 2.15 | 2.25 | 2.85 | 0.00 | - | 10 | 95 | 39.92% |
| AXON250117P00185000 | 2024-05-16 10:50AM EDT | 185.00 | 2.35 | 2.60 | 2.95 | 0.00 | - | 1 | 47 | 38.25% |
| AXON250117P00190000 | 2024-05-21 10:28AM EDT | 190.00 | 2.88 | 3.00 | 3.40 | 0.00 | - | 1 | 22 | 37.69% |
| AXON250117P00195000 | 2024-05-23 12:05PM EDT | 195.00 | 3.32 | 3.50 | 3.90 | +0.30 | +9.93% | 1 | 27 | 37.12% |
| AXON250117P00200000 | 2024-05-09 9:54AM EDT | 200.00 | 2.99 | 4.00 | 4.50 | 0.00 | - | 2 | 44 | 36.67% |
| AXON250117P00210000 | 2024-05-21 10:29AM EDT | 210.00 | 4.90 | 5.20 | 5.80 | 0.00 | - | 2 | 45 | 35.54% |
| AXON250117P00220000 | 2024-04-25 9:32AM EDT | 220.00 | 7.90 | 6.70 | 7.40 | 0.00 | - | 6 | 85 | 34.45% |
| AXON250117P00230000 | 2024-05-23 10:03AM EDT | 230.00 | 8.65 | 8.70 | 9.40 | +1.75 | +25.36% | 10 | 81 | 33.50% |
| AXON250117P00240000 | 2024-05-23 3:09PM EDT | 240.00 | 11.60 | 11.00 | 11.80 | +0.90 | +8.41% | 10 | 223 | 32.57% |
| AXON250117P00250000 | 2024-05-22 10:46AM EDT | 250.00 | 14.50 | 13.90 | 14.70 | +1.60 | +12.40% | 1 | 294 | 31.74% |
| AXON250117P00260000 | 2024-05-22 11:36AM EDT | 260.00 | 15.70 | 17.20 | 18.30 | 0.00 | - | 1 | 215 | 31.17% |
| AXON250117P00270000 | 2024-05-16 12:51PM EDT | 270.00 | 19.30 | 21.20 | 22.20 | 0.00 | - | 3 | 30 | 30.33% |
| AXON250117P00280000 | 2024-05-21 11:44AM EDT | 280.00 | 23.70 | 25.50 | 26.70 | 0.00 | - | 1 | 171 | 29.55% |
| AXON250117P00290000 | 2024-05-20 12:14PM EDT | 290.00 | 26.21 | 30.10 | 32.10 | 0.00 | - | 1 | 69 | 29.15% |
| AXON250117P00300000 | 2024-03-13 3:07PM EDT | 300.00 | 30.08 | 28.80 | 30.90 | 0.00 | - | 1 | 1 | 20.58% |
| AXON250117P00310000 | 2024-04-15 1:06PM EDT | 310.00 | 34.90 | 35.50 | 36.50 | 0.00 | - | 28 | 49 | 18.46% |
| AXON250117P00320000 | 2024-04-11 3:38PM EDT | 320.00 | 32.32 | 36.90 | 38.00 | 0.00 | - | 1 | 3 | 0.00% |
| 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.