Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,229.75 +7.07 (+0.14%) Dow
39,593.06 +80.22 (+0.20%) Nasdaq
16,387.16 +46.29 (+0.28%) Bitcoin USD
63,071.95 +1,858.36 (+3.04%) CMC Crypto 200
1,295.65 +35.44 (+2.81%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
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 | 142.40 | 146.40 | 0.00 | - | - | 1 | 281.05% |
| AXON240517C00185000 | 2024-05-07 9:30AM EDT | 185.00 | 124.90 | 118.00 | 121.80 | 0.00 | - | - | 1 | 246.97% |
| AXON240517C00200000 | 2024-04-19 11:40AM EDT | 200.00 | 94.70 | 102.70 | 106.50 | 0.00 | - | 1 | 1 | 202.05% |
| AXON240517C00220000 | 2024-05-07 9:31AM EDT | 220.00 | 93.20 | 82.80 | 86.50 | 0.00 | - | 1 | 2 | 163.97% |
| AXON240517C00240000 | 2024-04-15 12:33PM EDT | 240.00 | 70.62 | 63.20 | 66.30 | 0.00 | - | - | 60 | 129.25% |
| AXON240517C00250000 | 2024-05-07 9:31AM EDT | 250.00 | 63.00 | 53.10 | 56.30 | 0.00 | - | 3 | 2 | 109.72% |
| AXON240517C00260000 | 2024-05-06 3:40PM EDT | 260.00 | 67.20 | 43.20 | 46.40 | 0.00 | - | 1 | 3 | 93.95% |
| AXON240517C00270000 | 2024-05-07 9:30AM EDT | 270.00 | 39.80 | 32.90 | 36.40 | 0.00 | - | 4 | 19 | 73.10% |
| AXON240517C00280000 | 2024-05-10 10:00AM EDT | 280.00 | 26.00 | 23.10 | 26.10 | 0.00 | - | 1 | 10 | 54.59% |
| AXON240517C00290000 | 2024-05-13 9:31AM EDT | 290.00 | 15.00 | 13.40 | 16.20 | 0.00 | - | 1 | 78 | 53.59% |
| AXON240517C00300000 | 2024-05-13 9:44AM EDT | 300.00 | 6.89 | 6.20 | 7.00 | +0.59 | +9.37% | 1 | 337 | 34.99% |
| AXON240517C00310000 | 2024-05-13 9:51AM EDT | 310.00 | 2.00 | 1.60 | 1.95 | +0.25 | +14.29% | 8 | 190 | 30.71% |
| AXON240517C00320000 | 2024-05-13 9:57AM EDT | 320.00 | 0.25 | 0.15 | 0.35 | -0.10 | -28.57% | 9 | 426 | 30.42% |
| AXON240517C00330000 | 2024-05-13 9:41AM EDT | 330.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 1 | 567 | 44.78% |
| AXON240517C00340000 | 2024-05-13 9:39AM EDT | 340.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 1 | 460 | 48.05% |
| AXON240517C00350000 | 2024-05-13 9:34AM EDT | 350.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 14 | 475 | 52.83% |
| AXON240517C00360000 | 2024-05-10 2:33PM EDT | 360.00 | 0.38 | 6.00 | 0.35 | +0.13 | +108.33% | 5 | 498 | 128.15% |
| AXON240517C00370000 | 2024-05-10 11:16AM EDT | 370.00 | 0.08 | 3.80 | 0.15 | 0.00 | - | 141 | 165 | 124.56% |
| AXON240517C00380000 | 2024-05-09 1:56PM EDT | 380.00 | 0.10 | 2.55 | 0.45 | 0.00 | - | 11 | 41 | 127.98% |
| AXON240517C00390000 | 2024-05-09 11:34AM EDT | 390.00 | 0.05 | 1.50 | 0.00 | 0.00 | - | 3 | 126 | 120.80% |
| AXON240517C00400000 | 2024-05-09 9:46AM EDT | 400.00 | 0.10 | 0.90 | 0.75 | 0.00 | - | 2 | 105 | 132.72% |
| AXON240517C00410000 | 2024-05-09 9:42AM EDT | 410.00 | 0.05 | 0.55 | 0.55 | 0.00 | - | 10 | 144 | 132.52% |
| AXON240517C00420000 | 2024-05-07 10:13AM EDT | 420.00 | 0.05 | 0.20 | 0.05 | 0.00 | - | 1 | 95 | 114.84% |
| AXON240517C00430000 | 2024-05-07 9:43AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 288 | 103.13% |
| AXON240517C00440000 | 2024-05-07 9:30AM EDT | 440.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 56 | 461 | 109.38% |
| AXON240517C00450000 | 2024-05-07 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 186 | 114.84% |
| AXON240517C00460000 | 2024-05-06 3:57PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,145 | 120.31% |
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 | 288.57% |
| AXON240517P00185000 | 2024-04-24 3:35PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 202.93% |
| AXON240517P00190000 | 2024-05-06 12:30PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 193.16% |
| AXON240517P00195000 | 2024-05-06 3:18PM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 52 | 183.69% |
| AXON240517P00200000 | 2024-05-06 3:18PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| AXON240517P00210000 | 2024-04-22 10:43AM EDT | 210.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 20 | 156.35% |
| AXON240517P00220000 | 2024-05-02 1:54PM EDT | 220.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 167 | 139.06% |
| AXON240517P00230000 | 2024-05-10 10:04AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 288 | 93.36% |
| AXON240517P00240000 | 2024-05-10 9:57AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 206 | 80.47% |
| AXON240517P00250000 | 2024-05-10 2:42PM EDT | 250.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 975 | 73.83% |
| AXON240517P00260000 | 2024-05-10 10:15AM EDT | 260.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 16 | 458 | 75.73% |
| AXON240517P00270000 | 2024-05-10 10:07AM EDT | 270.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 28 | 81 | 60.25% |
| AXON240517P00280000 | 2024-05-13 9:45AM EDT | 280.00 | 0.40 | 0.00 | 0.65 | +0.10 | +33.33% | 1 | 360 | 50.15% |
| AXON240517P00290000 | 2024-05-13 9:51AM EDT | 290.00 | 0.45 | 0.30 | 0.65 | -0.25 | -35.71% | 5 | 870 | 33.01% |
| AXON240517P00300000 | 2024-05-13 9:51AM EDT | 300.00 | 1.99 | 1.90 | 2.30 | -0.81 | -28.93% | 7 | 342 | 27.48% |
| AXON240517P00310000 | 2024-05-13 9:30AM EDT | 310.00 | 8.27 | 6.30 | 7.70 | -0.03 | -0.36% | 2 | 340 | 26.07% |
| AXON240517P00320000 | 2024-05-10 10:30AM EDT | 320.00 | 15.00 | 14.10 | 17.60 | 0.00 | - | 15 | 256 | 44.02% |
| AXON240517P00330000 | 2024-05-10 10:53AM EDT | 330.00 | 24.51 | 24.00 | 27.50 | 0.00 | - | 24 | 31 | 58.74% |
| AXON240517P00340000 | 2024-05-07 9:40AM EDT | 340.00 | 25.30 | 34.00 | 37.50 | 0.00 | - | 5 | 1 | 73.12% |
| AXON240517P00350000 | 2024-05-06 12:09PM EDT | 350.00 | 32.42 | 44.00 | 47.50 | 0.00 | - | - | 0 | 86.43% |
| AXON240517P00360000 | 2024-05-06 12:09PM EDT | 360.00 | 39.92 | 54.00 | 57.50 | 0.00 | - | - | 0 | 98.88% |
| AXON240517P00420000 | 2024-05-07 9:30AM EDT | 420.00 | 110.50 | 113.80 | 117.10 | 0.00 | - | - | 0 | 150.24% |
© 2024 Yahoo. All rights reserved.