NasdaqGS - Nasdaq Real Time Price USD
StockStory Top Pick
Axon Enterprise, Inc. (AXON)
As of 2:40 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON241018C00240000 | 8/15/2024 7:04 PM | 240 | 137.20 | 139.30 | 142.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| AXON241018C00250000 | 9/19/2024 5:28 PM | 250 | 140.20 | 179.50 | 183.00 | 0.00 | 0.00% | - | 1 | 288.48% |
| AXON241018C00260000 | 9/19/2024 5:58 PM | 260 | 131.50 | 169.90 | 172.80 | 0.00 | 0.00% | 3 | 3 | 253.52% |
| AXON241018C00270000 | 10/16/2024 2:39 PM | 270 | 160.78 | 159.50 | 163.10 | 48.25 | 42.88% | 1 | 1 | 258.59% |
| AXON241018C00290000 | 9/20/2024 6:18 PM | 290 | 101.00 | 139.30 | 143.10 | 0.00 | 0.00% | 2 | 13 | 223.83% |
| AXON241018C00300000 | 10/15/2024 5:34 PM | 300 | 129.50 | 129.50 | 133.10 | 0.00 | 0.00% | 1 | 3 | 207.23% |
| AXON241018C00310000 | 9/20/2024 4:44 PM | 310 | 81.51 | 119.20 | 123.10 | 0.00 | 0.00% | 10 | 10 | 191.02% |
| AXON241018C00320000 | 10/4/2024 6:16 PM | 320 | 101.57 | 109.20 | 113.00 | 0.00 | 0.00% | 5 | 7 | 170.51% |
| AXON241018C00330000 | 9/11/2024 7:11 PM | 330 | 36.63 | 103.80 | 107.20 | 0.00 | 0.00% | - | 1 | 220.46% |
| AXON241018C00340000 | 10/11/2024 3:49 PM | 340 | 94.85 | 89.60 | 92.90 | 0.00 | 0.00% | 1 | 1 | 136.13% |
| AXON241018C00350000 | 10/16/2024 5:45 PM | 350 | 82.70 | 79.80 | 82.90 | -0.96 | -1.15% | 1 | 36 | 121.97% |
| AXON241018C00360000 | 10/16/2024 5:45 PM | 360 | 72.54 | 69.40 | 73.10 | 5.07 | 7.51% | 6 | 110 | 115.28% |
| AXON241018C00370000 | 10/16/2024 1:46 PM | 370 | 60.20 | 59.60 | 63.10 | 4.70 | 8.47% | 1 | 165 | 100.88% |
| AXON241018C00380000 | 10/16/2024 2:33 PM | 380 | 50.84 | 49.70 | 52.40 | -0.91 | -1.76% | 2 | 146 | 0.00% |
| AXON241018C00390000 | 10/16/2024 4:15 PM | 390 | 45.00 | 39.90 | 42.50 | 1.79 | 4.14% | 2 | 226 | 48.83% |
| AXON241018C00400000 | 10/16/2024 3:48 PM | 400 | 32.15 | 30.30 | 33.10 | 2.15 | 7.17% | 22 | 232 | 57.86% |
| AXON241018C00410000 | 10/16/2024 3:48 PM | 410 | 22.70 | 20.20 | 23.20 | -4.24 | -15.74% | 84 | 500 | 44.82% |
| AXON241018C00420000 | 10/15/2024 5:52 PM | 420 | 14.00 | 11.10 | 12.30 | 0.00 | 0.00% | 13 | 138 | 0.00% |
| AXON241018C00430000 | 10/16/2024 5:15 PM | 430 | 5.44 | 4.00 | 4.60 | -1.29 | -19.17% | 137 | 191 | 20.74% |
| AXON241018C00440000 | 10/16/2024 5:15 PM | 440 | 1.15 | 0.70 | 0.95 | -0.90 | -43.90% | 43 | 197 | 22.24% |
| AXON241018C00450000 | 10/16/2024 5:08 PM | 450 | 0.15 | 0.10 | 0.30 | -0.31 | -67.39% | 6 | 131 | 28.42% |
| AXON241018C00460000 | 10/16/2024 2:54 PM | 460 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 1 | 61 | 37.26% |
| AXON241018C00470000 | 10/14/2024 4:28 PM | 470 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 40 | 53.27% |
| AXON241018C00480000 | 10/14/2024 3:26 PM | 480 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 63.87% |
| AXON241018C00490000 | 10/8/2024 2:02 PM | 490 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 11 | 73.97% |
| AXON241018C00500000 | 10/11/2024 3:00 PM | 500 | 0.05 | - | 0.25 | 0.00 | 0.00% | - | 3 | 78.42% |
| AXON241018C00510000 | 10/16/2024 4:23 PM | 510 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 30 | 20 | 66.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON241018P00230000 | 8/21/2024 7:56 PM | 230 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 309.77% |
| AXON241018P00290000 | 9/12/2024 5:44 PM | 290 | 0.51 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 178.32% |
| AXON241018P00300000 | 9/16/2024 7:59 PM | 300 | 0.35 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 16 | 174.41% |
| AXON241018P00310000 | 9/25/2024 5:30 PM | 310 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 26 | 151.17% |
| AXON241018P00320000 | 10/10/2024 4:19 PM | 320 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 160.16% |
| AXON241018P00330000 | 10/8/2024 7:51 PM | 330 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 60 | 145.80% |
| AXON241018P00340000 | 10/7/2024 7:01 PM | 340 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 103 | 113.09% |
| AXON241018P00350000 | 10/14/2024 2:32 PM | 350 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 428 | 98.05% |
| AXON241018P00360000 | 10/16/2024 3:37 PM | 360 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 1 | 269 | 91.02% |
| AXON241018P00370000 | 10/15/2024 6:58 PM | 370 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 232 | 74.80% |
| AXON241018P00380000 | 10/16/2024 3:57 PM | 380 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 3 | 196 | 53.91% |
| AXON241018P00390000 | 10/16/2024 4:05 PM | 390 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 13 | 148 | 47.66% |
| AXON241018P00400000 | 10/16/2024 5:01 PM | 400 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 2 | 103 | 49.17% |
| AXON241018P00410000 | 10/16/2024 4:01 PM | 410 | 0.14 | 0.05 | 0.40 | -0.50 | -78.12% | 4 | 62 | 38.38% |
| AXON241018P00420000 | 10/16/2024 4:05 PM | 420 | 0.53 | 0.60 | 1.00 | -0.22 | -29.33% | 1 | 162 | 31.81% |
| AXON241018P00430000 | 10/16/2024 5:01 PM | 430 | 2.25 | 2.85 | 3.60 | -0.57 | -20.21% | 16 | 132 | 30.26% |
| AXON241018P00440000 | 10/15/2024 7:57 PM | 440 | 8.10 | 9.40 | 10.50 | 0.00 | 0.00% | 8 | 58 | 37.87% |
| AXON241018P00450000 | 10/16/2024 4:01 PM | 450 | 17.00 | 17.20 | 19.90 | 5.51 | 47.95% | 1 | 8 | 52.27% |
| AXON241018P00460000 | 10/15/2024 2:26 PM | 460 | 34.30 | 27.70 | 31.00 | 0.00 | 0.00% | 1 | 6 | 62.77% |
| AXON241018P00480000 | 10/15/2024 2:27 PM | 480 | 54.30 | 47.10 | 51.00 | 0.00 | 0.00% | 4 | 0 | 86.01% |
| AXON241018P00490000 | 10/10/2024 7:43 PM | 490 | 62.88 | 57.10 | 61.10 | 0.00 | 0.00% | - | - | 99.02% |
Related Tickers
HWM Howmet Aerospace Inc.
105.29
+1.33%
TDG TransDigm Group Incorporated
1,390.32
-0.01%
AVAV AeroVironment, Inc.
220.07
+2.78%
HEI HEICO Corporation
265.28
+0.89%
BWXT BWX Technologies, Inc.
124.12
+4.37%
GD General Dynamics Corporation
305.81
+1.86%
LHX L3Harris Technologies, Inc.
247.53
+0.91%
LMT Lockheed Martin Corporation
612.08
+1.17%
NOC Northrop Grumman Corporation
530.26
+0.63%
CW Curtiss-Wright Corporation
357.97
+3.02%