Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 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 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AXON260116C00110000 | 2024-02-23 4:06PM EDT | 110.00 | 176.23 | 216.00 | 220.50 | 0.00 | - | 1 | 6 | 135.46% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AXON260116C00175000 | 2023-12-19 10:36AM EDT | 175.00 | 111.60 | 105.00 | 108.80 | 0.00 | - | - | 10 | 24.84% |
| AXON260116C00180000 | 2024-03-01 11:45AM EDT | 180.00 | 153.59 | 154.50 | 159.00 | 0.00 | - | 2 | 2 | 88.80% |
| AXON260116C00190000 | 2024-05-28 3:57PM EDT | 190.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AXON260116C00195000 | 2023-12-19 1:27PM EDT | 195.00 | 98.30 | 91.80 | 95.30 | 0.00 | - | 10 | 14 | 30.75% |
| AXON260116C00200000 | 2024-05-17 1:40PM EDT | 200.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AXON260116C00210000 | 2024-05-22 10:36AM EDT | 210.00 | 105.71 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| AXON260116C00220000 | 2024-05-15 1:58PM EDT | 220.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AXON260116C00230000 | 2024-05-17 3:38PM EDT | 230.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AXON260116C00240000 | 2024-05-10 10:01AM EDT | 240.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| AXON260116C00250000 | 2024-05-23 3:25PM EDT | 250.00 | 77.09 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| AXON260116C00260000 | 2024-05-21 10:36AM EDT | 260.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AXON260116C00270000 | 2024-05-23 9:50AM EDT | 270.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AXON260116C00280000 | 2024-05-28 11:45AM EDT | 280.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| AXON260116C00290000 | 2024-05-28 3:41PM EDT | 290.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.39% |
| AXON260116C00300000 | 2024-05-28 11:45AM EDT | 300.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.78% |
| AXON260116C00310000 | 2024-05-29 3:51PM EDT | 310.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| AXON260116C00320000 | 2024-05-15 3:58PM EDT | 320.00 | 52.32 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 1.56% |
| AXON260116C00330000 | 2024-05-28 11:16AM EDT | 330.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| AXON260116C00340000 | 2024-05-30 2:43PM EDT | 340.00 | 37.45 | 0.00 | 0.00 | -4.00 | -9.65% | 5 | 24 | 3.13% |
| AXON260116C00350000 | 2024-05-28 3:41PM EDT | 350.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 3.13% |
| AXON260116C00360000 | 2024-05-15 11:14AM EDT | 360.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 3.13% |
| AXON260116C00370000 | 2024-04-16 3:31PM EDT | 370.00 | 43.00 | 29.60 | 32.60 | 0.00 | - | 4 | 22 | 41.53% |
| AXON260116C00380000 | 2024-05-07 12:54PM EDT | 380.00 | 40.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| AXON260116C00390000 | 2024-05-15 3:58PM EDT | 390.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| AXON260116C00400000 | 2024-05-24 12:59PM EDT | 400.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| AXON260116C00410000 | 2024-04-17 1:35PM EDT | 410.00 | 32.60 | 20.70 | 23.20 | 0.00 | - | 1 | 2 | 40.16% |
| AXON260116C00430000 | 2024-04-12 12:51PM EDT | 430.00 | 33.30 | 23.00 | 25.00 | 0.00 | - | 9 | 10 | 43.99% |
| AXON260116C00450000 | 2024-05-07 11:41AM EDT | 450.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AXON260116C00470000 | 2024-05-14 2:30PM EDT | 470.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AXON260116C00480000 | 2024-05-30 10:51AM EDT | 480.00 | 10.60 | 0.00 | 0.00 | -3.36 | -24.07% | 1 | 17 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116P00100000 | 2023-11-22 4:08PM EDT | 100.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | - | 2 | 50.98% |
| AXON260116P00105000 | 2024-01-25 12:03PM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 2 | 2 | 51.17% |
| AXON260116P00120000 | 2023-11-13 4:59PM EDT | 120.00 | 7.95 | 4.30 | 8.00 | 0.00 | - | 8 | 8 | 53.55% |
| AXON260116P00125000 | 2024-03-04 4:29PM EDT | 125.00 | 2.80 | 1.35 | 4.30 | 0.00 | - | 4 | 429 | 46.63% |
| AXON260116P00130000 | 2024-01-19 1:30PM EDT | 130.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 49.59% |
| AXON260116P00135000 | 2024-03-11 11:33AM EDT | 135.00 | 4.51 | 1.40 | 4.30 | 0.00 | - | 15 | 15 | 42.82% |
| AXON260116P00140000 | 2023-11-14 10:57AM EDT | 140.00 | 10.80 | 7.30 | 9.10 | 0.00 | - | 2 | 10 | 51.11% |
| AXON260116P00145000 | 2024-05-17 1:11PM EDT | 145.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 50 | 43 | 12.50% |
| AXON260116P00150000 | 2024-05-21 11:20AM EDT | 150.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| AXON260116P00155000 | 2024-05-07 2:38PM EDT | 155.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AXON260116P00160000 | 2024-02-28 2:39PM EDT | 160.00 | 5.60 | 4.60 | 6.80 | 0.00 | - | 2 | 61 | 39.31% |
| AXON260116P00165000 | 2024-05-10 1:45PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 6.25% |
| AXON260116P00170000 | 2024-03-04 1:58PM EDT | 170.00 | 6.10 | 5.00 | 7.90 | 0.00 | - | 1 | 6 | 37.78% |
| AXON260116P00175000 | 2024-05-14 2:28PM EDT | 175.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| AXON260116P00180000 | 2024-05-08 9:53AM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| 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 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| AXON260116P00195000 | 2024-05-14 2:12PM EDT | 195.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| AXON260116P00200000 | 2024-04-19 11:18AM EDT | 200.00 | 12.82 | 10.60 | 12.10 | 0.00 | - | 1 | 60 | 33.58% |
| AXON260116P00210000 | 2024-03-04 11:07AM EDT | 210.00 | 12.30 | 11.60 | 13.50 | 0.00 | - | 1 | 21 | 31.90% |
| AXON260116P00220000 | 2024-05-24 9:53AM EDT | 220.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| AXON260116P00230000 | 2024-05-08 3:52PM EDT | 230.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 3.13% |
| AXON260116P00240000 | 2024-02-05 12:27PM EDT | 240.00 | 33.70 | 18.30 | 20.40 | 0.00 | - | 3 | 23 | 28.54% |
| AXON260116P00250000 | 2024-05-29 9:41AM EDT | 250.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 1.56% |
| AXON260116P00260000 | 2024-05-21 3:53PM EDT | 260.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| AXON260116P00270000 | 2024-05-16 9:48AM EDT | 270.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| AXON260116P00280000 | 2024-05-28 11:02AM EDT | 280.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.10% |
| AXON260116P00290000 | 2024-04-30 10:38AM EDT | 290.00 | 37.50 | 41.80 | 44.00 | 0.00 | - | 1 | 1 | 27.42% |
| AXON260116P00300000 | 2024-05-24 10:20AM EDT | 300.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AXON260116P00310000 | 2024-05-29 9:41AM EDT | 310.00 | 52.94 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| AXON260116P00320000 | 2024-05-29 1:51PM EDT | 320.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AXON260116P00330000 | 2024-05-07 3:46PM EDT | 330.00 | 54.23 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 56 | 132 | 0.00% |
| AXON260116P00360000 | 2024-05-07 11:05AM EDT | 360.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| 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.