NasdaqGS - Delayed Quote • USD
Axon Enterprise, Inc. (AXON)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621C00090000 | 3/12/2024 6:10 PM | 90 | 222.22 | 233.30 | 237.20 | 0.00 | 0.00% | 1 | 12 | 854.39% |
| AXON240621C00100000 | 1/8/2024 3:26 PM | 100 | 150.90 | 168.90 | 173.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AXON240621C00110000 | 7/21/2023 1:42 PM | 110 | 82.79 | 95.10 | 100.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AXON240621C00115000 | 7/21/2023 3:11 PM | 115 | 77.69 | 92.80 | 95.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AXON240621C00120000 | 2/22/2024 6:14 PM | 120 | 153.21 | 196.10 | 200.00 | 0.00 | 0.00% | 2 | 3 | 587.90% |
| AXON240621C00130000 | 10/3/2023 7:43 PM | 130 | 72.33 | 87.00 | 90.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AXON240621C00135000 | 9/21/2023 3:56 PM | 135 | 72.00 | 83.20 | 87.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| AXON240621C00145000 | 11/8/2023 3:28 PM | 145 | 88.00 | 94.50 | 99.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AXON240621C00150000 | 5/7/2024 1:31 PM | 150 | 163.00 | 129.80 | 133.70 | 0.00 | 0.00% | 1 | 10 | 104.49% |
| AXON240621C00155000 | 6/12/2023 2:45 PM | 155 | 59.58 | 56.30 | 58.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| AXON240621C00160000 | 3/4/2024 8:35 PM | 160 | 163.26 | 149.00 | 153.50 | 0.00 | 0.00% | 4 | 7 | 387.61% |
| AXON240621C00165000 | 12/7/2023 6:02 PM | 165 | 77.00 | 83.60 | 87.50 | 0.00 | 0.00% | 8 | 10 | 0.00% |
| AXON240621C00170000 | 5/7/2024 1:31 PM | 170 | 143.50 | 110.00 | 113.80 | 0.00 | 0.00% | - | 1 | 97.17% |
| AXON240621C00175000 | 5/29/2024 4:31 PM | 175 | 113.18 | 105.00 | 108.80 | 0.00 | 0.00% | 14 | 36 | 92.19% |
| AXON240621C00180000 | 3/11/2024 2:49 PM | 180 | 133.83 | 139.30 | 143.50 | 0.00 | 0.00% | 1 | 8 | 393.41% |
| AXON240621C00185000 | 4/30/2024 2:26 PM | 185 | 130.33 | 96.50 | 100.30 | 0.00 | 0.00% | 20 | 21 | 117.75% |
| AXON240621C00190000 | 5/6/2024 5:53 PM | 190 | 135.00 | 90.00 | 93.90 | 0.00 | 0.00% | 1 | 21 | 80.08% |
| AXON240621C00195000 | 3/6/2024 2:52 PM | 195 | 121.70 | 115.50 | 119.50 | 0.00 | 0.00% | 1 | 7 | 302.45% |
| AXON240621C00200000 | 5/31/2024 6:24 PM | 200 | 79.50 | 80.10 | 84.00 | -12.89 | -13.95% | 1 | 119 | 74.27% |
| AXON240621C00210000 | 5/16/2024 3:02 PM | 210 | 82.00 | 70.10 | 74.00 | 0.00 | 0.00% | 3 | 69 | 65.04% |
| AXON240621C00220000 | 5/30/2024 6:55 PM | 220 | 62.32 | 60.20 | 64.10 | 0.00 | 0.00% | 2 | 98 | 58.45% |
| AXON240621C00230000 | 5/16/2024 5:02 PM | 230 | 61.69 | 50.30 | 54.10 | 0.00 | 0.00% | 2 | 117 | 50.46% |
| AXON240621C00240000 | 5/30/2024 6:36 PM | 240 | 43.00 | 40.50 | 44.20 | 0.00 | 0.00% | 4 | 247 | 61.69% |
| AXON240621C00250000 | 5/23/2024 1:51 PM | 250 | 32.80 | 31.00 | 34.20 | 0.00 | 0.00% | 4 | 438 | 50.24% |
| AXON240621C00260000 | 5/31/2024 7:54 PM | 260 | 22.00 | 21.90 | 24.60 | -4.00 | -15.38% | 5 | 317 | 40.96% |
| AXON240621C00270000 | 5/31/2024 7:48 PM | 270 | 12.40 | 14.40 | 16.50 | -3.30 | -21.02% | 15 | 291 | 37.10% |
| AXON240621C00280000 | 5/31/2024 6:26 PM | 280 | 7.60 | 7.60 | 8.30 | -1.10 | -12.64% | 49 | 298 | 28.35% |
| AXON240621C00290000 | 5/31/2024 7:52 PM | 290 | 2.89 | 2.95 | 3.80 | -1.11 | -27.75% | 20 | 258 | 27.03% |
| AXON240621C00300000 | 5/31/2024 7:41 PM | 300 | 0.98 | 1.10 | 1.45 | -0.52 | -34.67% | 21 | 561 | 26.47% |
| AXON240621C00310000 | 5/31/2024 7:43 PM | 310 | 0.35 | 0.40 | 0.60 | -0.27 | -43.55% | 4 | 449 | 27.81% |
| AXON240621C00320000 | 5/31/2024 7:43 PM | 320 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 28 | 459 | 28.17% |
| AXON240621C00330000 | 5/31/2024 2:37 PM | 330 | 0.10 | 0.10 | 0.35 | -0.03 | -23.08% | 140 | 514 | 36.99% |
| AXON240621C00340000 | 5/31/2024 2:21 PM | 340 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 8 | 203 | 35.30% |
| AXON240621C00350000 | 5/29/2024 3:43 PM | 350 | 0.20 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 194 | 56.86% |
| AXON240621C00360000 | 5/29/2024 1:33 PM | 360 | 0.06 | 0.00 | 1.25 | 0.00 | 0.00% | 4 | 78 | 58.35% |
| AXON240621C00370000 | 5/29/2024 1:32 PM | 370 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 103 | 57.03% |
| AXON240621C00380000 | 5/28/2024 1:36 PM | 380 | 0.06 | 0.00 | 1.85 | 0.00 | 0.00% | 4 | 156 | 73.44% |
| AXON240621C00390000 | 5/28/2024 1:45 PM | 390 | 0.10 | 0.00 | 2.00 | 0.00 | 0.00% | 9 | 19 | 79.54% |
| AXON240621C00400000 | 5/28/2024 1:50 PM | 400 | 0.06 | 0.00 | 1.80 | 0.00 | 0.00% | 30 | 54 | 82.74% |
| AXON240621C00410000 | 5/8/2024 1:32 PM | 410 | 0.05 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 18 | 89.38% |
| AXON240621C00420000 | 5/20/2024 7:33 PM | 420 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 16 | 75.54% |
| AXON240621C00440000 | 5/14/2024 2:54 PM | 440 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 14 | 21 | 82.91% |
| AXON240621C00450000 | 5/20/2024 6:16 PM | 450 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 518 | 542 | 67.58% |
| AXON240621C00460000 | 5/20/2024 5:52 PM | 460 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 311 | 70.31% |
| AXON240621C00470000 | 5/20/2024 5:41 PM | 470 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 224 | 295 | 73.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621P00090000 | 11/3/2023 3:47 PM | 90 | 0.60 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 192.19% |
| AXON240621P00095000 | 10/17/2023 7:52 PM | 95 | 0.70 | 0.00 | 2.45 | 0.00 | 0.00% | - | 2 | 253.08% |
| AXON240621P00100000 | 12/7/2023 4:17 PM | 100 | 0.25 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 10 | 225.00% |
| AXON240621P00110000 | 11/16/2023 3:57 PM | 110 | 0.70 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 5 | 219.78% |
| AXON240621P00120000 | 5/3/2024 4:46 PM | 120 | 0.28 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 13 | 198.05% |
| AXON240621P00125000 | 1/12/2024 7:24 PM | 125 | 0.87 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 2 | 160.35% |
| AXON240621P00130000 | 1/12/2024 7:25 PM | 130 | 0.56 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 11 | 153.22% |
| AXON240621P00135000 | 2/20/2024 5:12 PM | 135 | 0.50 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 5 | 176.12% |
| AXON240621P00140000 | 1/12/2024 7:27 PM | 140 | 0.87 | 0.05 | 0.75 | 0.00 | 0.00% | 7 | 13 | 141.02% |
| AXON240621P00145000 | 5/7/2024 1:34 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 261 | 97.66% |
| AXON240621P00150000 | 5/7/2024 1:54 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 659 | 92.97% |
| AXON240621P00155000 | 5/31/2024 2:50 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 238 | 88.28% |
| AXON240621P00160000 | 5/7/2024 6:54 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 242 | 84.38% |
| AXON240621P00165000 | 5/8/2024 2:12 PM | 165 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 80 | 106 | 85.55% |
| AXON240621P00170000 | 5/23/2024 2:22 PM | 170 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 536 | 81.25% |
| AXON240621P00175000 | 5/14/2024 3:04 PM | 175 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 25 | 69 | 90.53% |
| AXON240621P00180000 | 5/14/2024 2:55 PM | 180 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 118 | 112.48% |
| AXON240621P00185000 | 5/14/2024 2:52 PM | 185 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 18 | 107.08% |
| AXON240621P00190000 | 5/24/2024 4:47 PM | 190 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 74 | 101.32% |
| AXON240621P00195000 | 5/7/2024 7:02 PM | 195 | 0.15 | 0.00 | 1.90 | 0.00 | 0.00% | 3 | 287 | 92.92% |
| AXON240621P00200000 | 5/8/2024 2:21 PM | 200 | 0.20 | 0.05 | 0.60 | 0.00 | 0.00% | 2 | 156 | 72.46% |
| AXON240621P00210000 | 5/24/2024 3:47 PM | 210 | 0.11 | 0.05 | 0.75 | 0.00 | 0.00% | 12 | 218 | 65.63% |
| AXON240621P00220000 | 5/24/2024 3:47 PM | 220 | 0.20 | 0.05 | 0.80 | 0.00 | 0.00% | 24 | 161 | 57.23% |
| AXON240621P00230000 | 5/31/2024 3:27 PM | 230 | 0.22 | 0.05 | 0.40 | 0.02 | 10.00% | 6 | 298 | 47.90% |
| AXON240621P00240000 | 5/20/2024 2:11 PM | 240 | 0.16 | 0.10 | 2.40 | 0.00 | 0.00% | 1 | 176 | 50.56% |
| AXON240621P00250000 | 5/31/2024 7:41 PM | 250 | 0.63 | 0.35 | 1.30 | 0.18 | 40.00% | 4 | 749 | 40.94% |
| AXON240621P00260000 | 5/31/2024 4:43 PM | 260 | 1.75 | 0.85 | 1.20 | 0.45 | 34.62% | 29 | 273 | 29.97% |
| AXON240621P00270000 | 5/31/2024 7:59 PM | 270 | 2.45 | 2.30 | 2.55 | -0.61 | -19.93% | 111 | 280 | 26.66% |
| AXON240621P00280000 | 5/31/2024 7:54 PM | 280 | 6.00 | 5.10 | 5.70 | -0.08 | -1.32% | 11 | 655 | 24.79% |
| AXON240621P00290000 | 5/31/2024 6:02 PM | 290 | 12.20 | 10.70 | 11.70 | 0.00 | 0.00% | 2 | 387 | 25.23% |
| AXON240621P00300000 | 5/31/2024 2:46 PM | 300 | 19.65 | 18.60 | 19.80 | 3.07 | 18.52% | 4 | 475 | 26.60% |
| AXON240621P00310000 | 5/31/2024 7:55 PM | 310 | 29.15 | 27.00 | 30.80 | -2.05 | -6.57% | 2 | 160 | 41.61% |
| AXON240621P00320000 | 5/22/2024 6:39 PM | 320 | 38.30 | 36.80 | 40.70 | 0.00 | 0.00% | 10 | 15 | 49.45% |
| AXON240621P00330000 | 5/22/2024 6:39 PM | 330 | 48.30 | 46.80 | 50.70 | 0.00 | 0.00% | 10 | 0 | 57.21% |
| AXON240621P00340000 | 3/6/2024 4:15 PM | 340 | 33.81 | 36.50 | 38.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AXON240621P00350000 | 5/9/2024 1:45 PM | 350 | 38.50 | 66.80 | 70.70 | 0.00 | 0.00% | 1 | 0 | 71.29% |
| AXON240621P00370000 | 5/6/2024 5:56 PM | 370 | 50.83 | 86.80 | 90.70 | 0.00 | 0.00% | - | 0 | 59.42% |
| AXON240621P00400000 | 4/24/2024 1:30 PM | 400 | 93.80 | 113.00 | 116.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
TDG TransDigm Group Incorporated
1,343.23
+1.62%
HEI HEICO Corporation
221.77
+3.10%
AVAV AeroVironment, Inc.
202.15
+0.85%
HWM Howmet Aerospace Inc.
84.65
+0.50%
CW Curtiss-Wright Corporation
282.82
+1.33%
LMT Lockheed Martin Corporation
470.34
+2.04%
WWD Woodward, Inc.
186.50
+0.81%
TXT Textron Inc.
87.61
+1.58%
NOC Northrop Grumman Corporation
450.77
+0.95%
KTOS Kratos Defense & Security Solutions, Inc.
21.74
+0.56%