Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116C00100000 | 2024-05-24 1:23PM EDT | 100.00 | 195.50 | 187.50 | 192.50 | 0.00 | - | 1 | 42 | 72.49% |
| AXON260116C00110000 | 2024-02-23 4:06PM EDT | 110.00 | 176.23 | 216.00 | 220.50 | 0.00 | - | 1 | 6 | 138.41% |
| AXON260116C00125000 | 2023-12-19 10:42AM EDT | 125.00 | 149.34 | 142.50 | 146.50 | 0.00 | - | 10 | 16 | 0.00% |
| AXON260116C00130000 | 2023-11-06 11:08AM EDT | 130.00 | 109.40 | 120.50 | 124.50 | 0.00 | - | - | 1 | 0.00% |
| AXON260116C00135000 | 2023-11-03 10:04AM EDT | 135.00 | 106.80 | 115.50 | 120.50 | 0.00 | - | 2 | 2 | 0.00% |
| AXON260116C00150000 | 2024-04-22 12:49PM EDT | 150.00 | 162.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00160000 | 2023-11-20 3:51PM EDT | 160.00 | 96.20 | 115.50 | 119.50 | 0.00 | - | - | 2 | 0.00% |
| AXON260116C00170000 | 2024-05-06 12:27PM EDT | 170.00 | 176.20 | 130.00 | 135.00 | 0.00 | - | 2 | 4 | 56.87% |
| AXON260116C00175000 | 2023-12-19 10:36AM EDT | 175.00 | 111.60 | 105.00 | 108.80 | 0.00 | - | - | 10 | 27.83% |
| AXON260116C00180000 | 2024-03-01 11:45AM EDT | 180.00 | 153.59 | 154.50 | 159.00 | 0.00 | - | 2 | 2 | 90.47% |
| AXON260116C00190000 | 2024-05-28 3:57PM EDT | 190.00 | 125.00 | 113.00 | 117.20 | 0.00 | - | 1 | 3 | 51.11% |
| AXON260116C00195000 | 2023-12-19 1:27PM EDT | 195.00 | 98.30 | 91.80 | 95.30 | 0.00 | - | 10 | 14 | 32.32% |
| AXON260116C00200000 | 2024-05-17 1:40PM EDT | 200.00 | 115.90 | 106.40 | 109.40 | 0.00 | - | 1 | 25 | 51.35% |
| AXON260116C00210000 | 2024-05-22 10:36AM EDT | 210.00 | 105.71 | 99.30 | 103.50 | 0.00 | - | 10 | 33 | 51.08% |
| AXON260116C00220000 | 2024-05-15 1:58PM EDT | 220.00 | 108.60 | 92.50 | 95.80 | 0.00 | - | 1 | 25 | 48.96% |
| AXON260116C00230000 | 2024-05-17 3:38PM EDT | 230.00 | 95.80 | 85.30 | 89.50 | 0.00 | - | 1 | 15 | 47.99% |
| AXON260116C00240000 | 2024-05-10 10:01AM EDT | 240.00 | 104.25 | 79.60 | 83.50 | 0.00 | - | 17 | 23 | 47.12% |
| AXON260116C00250000 | 2024-06-06 1:52PM EDT | 250.00 | 72.91 | 73.80 | 76.00 | 0.00 | - | 2 | 56 | 44.91% |
| AXON260116C00260000 | 2024-06-07 2:52PM EDT | 260.00 | 68.70 | 68.00 | 70.80 | +3.00 | +4.57% | 1 | 28 | 44.39% |
| AXON260116C00270000 | 2024-06-05 12:42PM EDT | 270.00 | 64.40 | 62.50 | 65.50 | 0.00 | - | 5 | 17 | 43.63% |
| AXON260116C00280000 | 2024-06-06 12:13PM EDT | 280.00 | 58.40 | 57.40 | 60.00 | +0.90 | +1.57% | 2 | 50 | 42.57% |
| AXON260116C00290000 | 2024-06-05 12:39PM EDT | 290.00 | 54.00 | 52.80 | 55.80 | 0.00 | - | 5 | 33 | 42.30% |
| AXON260116C00300000 | 2024-05-28 11:45AM EDT | 300.00 | 55.40 | 48.10 | 51.50 | 0.00 | - | 4 | 27 | 41.79% |
| AXON260116C00310000 | 2024-05-29 3:51PM EDT | 310.00 | 50.50 | 44.00 | 47.30 | 0.00 | - | 1 | 21 | 41.20% |
| AXON260116C00320000 | 2024-06-06 2:35PM EDT | 320.00 | 40.59 | 40.20 | 43.50 | 0.00 | - | 1 | 46 | 40.74% |
| AXON260116C00330000 | 2024-05-28 11:16AM EDT | 330.00 | 43.50 | 36.60 | 39.30 | 0.00 | - | 1 | 33 | 39.85% |
| AXON260116C00340000 | 2024-05-30 2:43PM EDT | 340.00 | 37.45 | 33.40 | 36.00 | 0.00 | - | 5 | 24 | 39.44% |
| AXON260116C00350000 | 2024-06-06 10:21AM EDT | 350.00 | 31.20 | 30.60 | 32.80 | 0.00 | - | 1 | 55 | 38.97% |
| AXON260116C00360000 | 2024-05-15 11:14AM EDT | 360.00 | 38.34 | 28.10 | 30.00 | 0.00 | - | 1 | 107 | 38.64% |
| AXON260116C00370000 | 2024-04-16 3:31PM EDT | 370.00 | 43.00 | 29.60 | 32.60 | 0.00 | - | 4 | 22 | 42.14% |
| AXON260116C00380000 | 2024-05-07 12:54PM EDT | 380.00 | 40.96 | 22.60 | 24.60 | 0.00 | - | 1 | 7 | 37.72% |
| AXON260116C00390000 | 2024-05-15 3:58PM EDT | 390.00 | 29.07 | 20.80 | 22.60 | 0.00 | - | 5 | 17 | 37.60% |
| AXON260116C00400000 | 2024-05-24 12:59PM EDT | 400.00 | 22.90 | 18.80 | 20.60 | 0.00 | - | 2 | 33 | 37.36% |
| AXON260116C00410000 | 2024-04-17 1:35PM EDT | 410.00 | 32.60 | 20.70 | 23.20 | 0.00 | - | 1 | 2 | 40.70% |
| AXON260116C00430000 | 2024-04-12 12:51PM EDT | 430.00 | 33.30 | 23.00 | 25.00 | 0.00 | - | 9 | 10 | 44.56% |
| AXON260116C00450000 | 2024-05-07 11:41AM EDT | 450.00 | 26.20 | 11.40 | 12.80 | 0.00 | - | - | 1 | 36.30% |
| AXON260116C00470000 | 2024-05-14 2:30PM EDT | 470.00 | 15.23 | 9.50 | 11.40 | 0.00 | - | 1 | 2 | 36.85% |
| AXON260116C00480000 | 2024-06-06 1:31PM EDT | 480.00 | 9.30 | 8.90 | 11.90 | 0.00 | - | 1 | 37 | 38.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116P00100000 | 2024-06-06 12:30PM EDT | 100.00 | 1.53 | 0.40 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| AXON260116P00105000 | 2024-01-25 12:03PM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 2 | 2 | 51.31% |
| AXON260116P00120000 | 2023-11-13 4:59PM EDT | 120.00 | 7.95 | 4.30 | 8.00 | 0.00 | - | 8 | 8 | 53.70% |
| AXON260116P00125000 | 2024-03-04 4:29PM EDT | 125.00 | 2.80 | 1.35 | 4.30 | 0.00 | - | 4 | 429 | 46.74% |
| AXON260116P00130000 | 2024-01-19 1:30PM EDT | 130.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 49.71% |
| AXON260116P00135000 | 2024-03-11 11:33AM EDT | 135.00 | 4.51 | 1.40 | 4.30 | 0.00 | - | 15 | 15 | 42.91% |
| AXON260116P00140000 | 2023-11-14 10:57AM EDT | 140.00 | 10.80 | 7.30 | 9.10 | 0.00 | - | 2 | 10 | 51.22% |
| AXON260116P00145000 | 2024-05-17 1:11PM EDT | 145.00 | 6.40 | 3.50 | 4.20 | 0.00 | - | 50 | 43 | 39.11% |
| AXON260116P00150000 | 2024-06-05 2:05PM EDT | 150.00 | 4.20 | 4.00 | 4.70 | 0.00 | - | 1 | 26 | 38.57% |
| AXON260116P00155000 | 2024-05-07 2:38PM EDT | 155.00 | 4.23 | 4.70 | 5.40 | 0.00 | - | 1 | 5 | 38.39% |
| AXON260116P00160000 | 2024-02-28 2:39PM EDT | 160.00 | 5.60 | 4.60 | 6.80 | 0.00 | - | 2 | 61 | 39.36% |
| AXON260116P00165000 | 2024-05-10 1:45PM EDT | 165.00 | 5.00 | 5.70 | 6.30 | 0.00 | - | 1 | 100 | 36.77% |
| AXON260116P00170000 | 2024-03-04 1:58PM EDT | 170.00 | 6.10 | 5.00 | 7.90 | 0.00 | - | 1 | 6 | 37.81% |
| AXON260116P00175000 | 2024-05-14 2:28PM EDT | 175.00 | 6.73 | 7.00 | 7.80 | 0.00 | - | 4 | 8 | 35.99% |
| AXON260116P00180000 | 2024-05-08 9:53AM EDT | 180.00 | 7.00 | 7.70 | 8.50 | 0.00 | - | 8 | 39 | 35.41% |
| AXON260116P00185000 | 2024-03-11 11:26AM EDT | 185.00 | 9.55 | 6.50 | 8.20 | 0.00 | - | 7 | 26 | 33.37% |
| AXON260116P00190000 | 2024-05-08 3:52PM EDT | 190.00 | 8.56 | 9.40 | 10.30 | 0.00 | - | 13 | 13 | 34.61% |
| AXON260116P00195000 | 2024-05-14 2:12PM EDT | 195.00 | 9.70 | 10.20 | 11.30 | 0.00 | - | 6 | 102 | 34.24% |
| AXON260116P00200000 | 2024-04-19 11:18AM EDT | 200.00 | 12.82 | 10.60 | 12.10 | 0.00 | - | 1 | 60 | 33.55% |
| AXON260116P00210000 | 2024-03-04 11:07AM EDT | 210.00 | 12.30 | 11.60 | 13.50 | 0.00 | - | 1 | 21 | 31.85% |
| AXON260116P00220000 | 2024-06-06 3:37PM EDT | 220.00 | 17.00 | 15.90 | 17.00 | 0.00 | - | 7 | 41 | 32.10% |
| AXON260116P00230000 | 2024-05-08 3:52PM EDT | 230.00 | 15.96 | 18.70 | 20.00 | 0.00 | - | 1 | 14 | 31.49% |
| AXON260116P00240000 | 2024-06-05 2:05PM EDT | 240.00 | 21.20 | 21.80 | 23.30 | 0.00 | - | 1 | 24 | 30.87% |
| AXON260116P00250000 | 2024-06-04 3:21PM EDT | 250.00 | 26.80 | 25.30 | 26.90 | 0.00 | - | 3 | 93 | 30.23% |
| AXON260116P00260000 | 2024-05-21 3:53PM EDT | 260.00 | 28.60 | 29.10 | 31.30 | 0.00 | - | 5 | 6 | 29.95% |
| AXON260116P00270000 | 2024-05-16 9:48AM EDT | 270.00 | 31.50 | 33.20 | 35.30 | 0.00 | - | 1 | 16 | 29.10% |
| AXON260116P00280000 | 2024-05-28 11:02AM EDT | 280.00 | 36.81 | 37.70 | 40.50 | 0.00 | - | 1 | 46 | 28.87% |
| AXON260116P00290000 | 2024-04-30 10:38AM EDT | 290.00 | 37.50 | 41.80 | 44.00 | 0.00 | - | 1 | 1 | 27.18% |
| AXON260116P00300000 | 2024-05-24 10:20AM EDT | 300.00 | 49.50 | 47.80 | 50.30 | 0.00 | - | 1 | 8 | 27.22% |
| AXON260116P00310000 | 2024-05-29 9:41AM EDT | 310.00 | 52.94 | 53.60 | 56.30 | 0.00 | - | 1 | 164 | 26.79% |
| AXON260116P00320000 | 2024-05-29 1:51PM EDT | 320.00 | 58.10 | 59.40 | 62.40 | 0.00 | - | 1 | 16 | 26.18% |
| AXON260116P00330000 | 2024-05-07 3:46PM EDT | 330.00 | 54.23 | 65.20 | 69.50 | 0.00 | - | 1 | 16 | 26.04% |
| AXON260116P00340000 | 2024-04-19 2:06PM EDT | 340.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AXON260116P00350000 | 2024-05-15 3:56PM EDT | 350.00 | 72.86 | 78.30 | 82.50 | 0.00 | - | 56 | 132 | 24.06% |
| AXON260116P00360000 | 2024-05-07 11:05AM EDT | 360.00 | 70.10 | 86.60 | 91.00 | 0.00 | - | 1 | 19 | 24.31% |
| AXON260116P00480000 | 2024-04-18 9:30AM EDT | 480.00 | 179.60 | 188.50 | 193.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.