NasdaqGS - Nasdaq Real Time Price USD
Axon Enterprise, Inc. (AXON)
Tune into earnings calls Now streaming directly on quote pages.
676.00
+74.18
+(12.33%)
As of 10:42:40 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250516C00350000 | 4/17/2025 2:32 PM | 350 | 215.70 | 317.00 | 325.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AXON250516C00370000 | 3/26/2025 10:22 AM | 370 | 201.00 | 230.00 | 239.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| AXON250516C00380000 | 3/26/2025 10:22 AM | 380 | 190.70 | 220.40 | 230.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| AXON250516C00400000 | 5/1/2025 10:58 AM | 400 | 228.00 | 267.00 | 275.90 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| AXON250516C00410000 | 3/20/2025 9:30 AM | 410 | 159.60 | 151.40 | 158.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| AXON250516C00440000 | 4/16/2025 2:08 PM | 440 | 138.65 | 227.00 | 235.00 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| AXON250516C00450000 | 4/10/2025 9:58 AM | 450 | 115.03 | 217.00 | 225.00 | 0.00 | 0.00% | 2 | 24 | 0.00% |
| AXON250516C00460000 | 4/10/2025 9:58 AM | 460 | 107.03 | 205.00 | 214.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| AXON250516C00470000 | 5/7/2025 2:04 PM | 470 | 132.00 | 196.00 | 205.40 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| AXON250516C00480000 | 4/9/2025 2:22 PM | 480 | 96.70 | 187.30 | 195.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AXON250516C00490000 | 4/28/2025 11:08 AM | 490 | 120.93 | 175.00 | 183.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| AXON250516C00500000 | 5/7/2025 12:51 PM | 500 | 109.90 | 165.00 | 173.50 | 0.00 | 0.00% | 1 | 31 | 0.00% |
| AXON250516C00510000 | 5/8/2025 9:47 AM | 510 | 153.62 | 154.00 | 162.90 | 54.27 | 54.63% | 2 | 4 | 0.00% |
| AXON250516C00520000 | 5/5/2025 1:34 PM | 520 | 113.00 | 144.70 | 152.20 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| AXON250516C00530000 | 5/2/2025 9:53 AM | 530 | 125.40 | 134.00 | 142.60 | 13.30 | 11.86% | 1 | 23 | 0.00% |
| AXON250516C00540000 | 5/6/2025 1:20 PM | 540 | 115.60 | 125.00 | 135.00 | 38.70 | 50.33% | 1 | 30 | 0.00% |
| AXON250516C00550000 | 5/2/2025 1:13 PM | 550 | 122.10 | 117.00 | 125.10 | 28.10 | 29.89% | 3 | 66 | 0.00% |
| AXON250516C00560000 | 5/8/2025 9:40 AM | 560 | 112.70 | 105.00 | 113.30 | 45.55 | 67.83% | 9 | 79 | 0.00% |
| AXON250516C00570000 | 5/7/2025 3:37 PM | 570 | 52.70 | 95.00 | 102.90 | 0.00 | 0.00% | 2 | 28 | 0.00% |
| AXON250516C00580000 | 5/8/2025 9:47 AM | 580 | 86.05 | 85.00 | 92.90 | 39.59 | 85.21% | 21 | 54 | 0.00% |
| AXON250516C00590000 | 5/7/2025 3:55 PM | 590 | 43.80 | 76.10 | 83.60 | 0.00 | 0.00% | 4 | 88 | 0.00% |
| AXON250516C00600000 | 5/8/2025 10:01 AM | 600 | 65.00 | 65.00 | 73.10 | 25.30 | 63.73% | 43 | 545 | 0.00% |
| AXON250516C00610000 | 5/8/2025 9:32 AM | 610 | 72.80 | 60.90 | 66.80 | 38.73 | 113.68% | 3 | 112 | 39.39% |
| AXON250516C00620000 | 5/8/2025 10:04 AM | 620 | 47.70 | 49.10 | 54.90 | 20.70 | 76.67% | 15 | 143 | 0.00% |
| AXON250516C00630000 | 5/8/2025 9:52 AM | 630 | 40.00 | 42.10 | 49.00 | 16.35 | 69.13% | 34 | 438 | 41.38% |
| AXON250516C00640000 | 5/8/2025 10:01 AM | 640 | 33.10 | 33.40 | 38.80 | 11.50 | 53.24% | 10 | 209 | 34.05% |
| AXON250516C00650000 | 5/8/2025 10:08 AM | 650 | 27.68 | 27.50 | 32.00 | 9.68 | 53.78% | 16 | 185 | 37.79% |
| AXON250516C00660000 | 5/8/2025 10:11 AM | 660 | 24.00 | 20.70 | 26.10 | 9.17 | 61.83% | 27 | 65 | 40.41% |
| AXON250516C00670000 | 5/8/2025 10:12 AM | 670 | 18.00 | 17.00 | 21.10 | 5.43 | 40.01% | 43 | 48 | 42.56% |
| AXON250516C00680000 | 5/8/2025 10:02 AM | 680 | 10.00 | 11.50 | 14.20 | -0.76 | -7.06% | 17 | 222 | 37.96% |
| AXON250516C00690000 | 5/8/2025 9:55 AM | 690 | 9.90 | 7.80 | 11.10 | 2.40 | 32.00% | 10 | 84 | 40.21% |
| AXON250516C00700000 | 5/8/2025 10:08 AM | 700 | 5.10 | 5.70 | 7.80 | -1.50 | -22.73% | 81 | 733 | 39.92% |
| AXON250516C00710000 | 5/7/2025 3:58 PM | 710 | 3.50 | 3.10 | 5.10 | 0.18 | 5.42% | 4 | 20 | 39.04% |
| AXON250516C00720000 | 5/8/2025 10:02 AM | 720 | 1.92 | 1.80 | 3.60 | -1.98 | -50.77% | 11 | 195 | 39.91% |
| AXON250516C00730000 | 5/7/2025 3:50 PM | 730 | 2.70 | 0.00 | 3.90 | 0.00 | 0.00% | 19 | 53 | 46.65% |
| AXON250516C00740000 | 5/8/2025 10:02 AM | 740 | 0.82 | 0.00 | 2.50 | -1.53 | -65.11% | 2 | 40 | 45.64% |
| AXON250516C00750000 | 5/8/2025 9:41 AM | 750 | 1.25 | 0.35 | 2.50 | -0.65 | -34.21% | 11 | 81 | 50.42% |
| AXON250516C00760000 | 5/7/2025 10:48 AM | 760 | 1.55 | 0.10 | 2.50 | 0.00 | 0.00% | 2 | 7 | 55.02% |
| AXON250516C00770000 | 5/8/2025 9:42 AM | 770 | 0.30 | 0.40 | 3.00 | -0.50 | -62.50% | 16 | 58 | 54.35% |
| AXON250516C00780000 | 5/7/2025 2:57 PM | 780 | 0.50 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 45 | 58.42% |
| AXON250516C00790000 | 4/28/2025 3:26 PM | 790 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 67.33% |
| AXON250516C00800000 | 5/8/2025 9:30 AM | 800 | 0.45 | 0.00 | 1.50 | -0.14 | -23.73% | 1 | 759 | 56.84% |
| AXON250516C00810000 | 5/5/2025 10:22 AM | 810 | 0.85 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 157 | 69.60% |
| AXON250516C00820000 | 5/2/2025 9:30 AM | 820 | 0.10 | 0.05 | 4.00 | -0.65 | -86.67% | 4 | 45 | 76.39% |
| AXON250516C00830000 | 5/7/2025 3:58 PM | 830 | 0.35 | 0.00 | 2.00 | 0.16 | 84.21% | 1 | 101 | 70.12% |
| AXON250516C00840000 | 5/6/2025 3:23 PM | 840 | 0.33 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 86.66% |
| AXON250516C00850000 | 5/6/2025 3:23 PM | 850 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 90.26% |
| AXON250516C00860000 | 5/8/2025 10:10 AM | 860 | 0.06 | 0.00 | 0.65 | -0.31 | -83.78% | 102 | 22 | 67.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250516P00330000 | 5/7/2025 3:51 PM | 330 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 130 | 160.16% |
| AXON250516P00340000 | 4/14/2025 9:45 AM | 340 | 2.15 | 0.00 | 1.00 | 0.00 | 0.00% | 24 | 24 | 189.36% |
| AXON250516P00350000 | 5/8/2025 9:40 AM | 350 | 0.08 | 0.00 | 2.50 | -0.07 | -46.67% | 6 | 41 | 207.23% |
| AXON250516P00360000 | 4/17/2025 10:07 AM | 360 | 2.62 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 21 | 200.49% |
| AXON250516P00370000 | 5/8/2025 9:51 AM | 370 | 0.05 | 0.00 | 1.95 | -0.20 | -80.00% | 20 | 40 | 184.33% |
| AXON250516P00380000 | 5/8/2025 10:07 AM | 380 | 0.02 | 0.00 | 0.05 | -0.28 | -84.85% | 15 | 59 | 117.97% |
| AXON250516P00390000 | 5/2/2025 2:06 PM | 390 | 0.83 | 0.00 | 2.45 | 0.00 | 0.00% | 4 | 103 | 175.93% |
| AXON250516P00400000 | 5/8/2025 9:51 AM | 400 | 0.15 | 0.00 | 2.60 | -0.30 | -85.71% | 25 | 121 | 170.36% |
| AXON250516P00410000 | 5/2/2025 9:30 AM | 410 | 0.50 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 32 | 159.52% |
| AXON250516P00420000 | 5/7/2025 3:54 PM | 420 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 80 | 50.00% |
| AXON250516P00430000 | 5/7/2025 11:50 AM | 430 | 0.05 | 0.00 | 0.20 | -0.75 | -93.75% | 2 | 17 | 107.23% |
| AXON250516P00440000 | 5/1/2025 11:34 AM | 440 | 2.05 | 0.00 | 2.15 | 0.00 | 0.00% | 14 | 456 | 138.53% |
| AXON250516P00450000 | 5/8/2025 9:41 AM | 450 | 0.05 | 0.00 | 1.95 | -1.70 | -97.14% | 5 | 315 | 130.13% |
| AXON250516P00460000 | 5/8/2025 10:05 AM | 460 | 0.15 | 0.05 | 0.15 | -1.97 | -92.92% | 16 | 75 | 92.38% |
| AXON250516P00470000 | 5/8/2025 9:30 AM | 470 | 0.20 | 0.05 | 4.80 | -2.80 | -93.33% | 3 | 67 | 138.87% |
| AXON250516P00480000 | 5/8/2025 9:56 AM | 480 | 0.09 | 0.00 | 0.10 | -3.80 | -97.69% | 127 | 310 | 77.34% |
| AXON250516P00490000 | 5/8/2025 9:42 AM | 490 | 0.05 | 0.05 | 0.30 | -5.45 | -99.09% | 31 | 110 | 83.59% |
| AXON250516P00500000 | 5/8/2025 10:05 AM | 500 | 0.20 | 0.10 | 0.40 | -5.80 | -96.67% | 87 | 256 | 82.32% |
| AXON250516P00510000 | 5/8/2025 9:30 AM | 510 | 1.03 | 0.15 | 1.75 | -6.47 | -86.27% | 12 | 123 | 94.29% |
| AXON250516P00520000 | 5/8/2025 9:42 AM | 520 | 0.20 | 0.00 | 1.20 | -8.80 | -97.78% | 19 | 124 | 82.32% |
| AXON250516P00530000 | 5/8/2025 10:10 AM | 530 | 0.50 | 0.50 | 1.15 | -10.50 | -85.71% | 18 | 145 | 81.20% |
| AXON250516P00540000 | 5/8/2025 9:35 AM | 540 | 0.01 | 0.00 | 2.40 | -13.69 | -97.86% | 2 | 94 | 81.10% |
| AXON250516P00550000 | 5/8/2025 9:56 AM | 550 | 0.55 | 0.50 | 0.65 | -16.50 | -96.77% | 124 | 308 | 66.46% |
| AXON250516P00560000 | 5/8/2025 9:44 AM | 560 | 0.84 | 0.20 | 1.20 | -19.16 | -95.80% | 37 | 152 | 63.53% |
| AXON250516P00570000 | 5/8/2025 9:57 AM | 570 | 1.00 | 0.35 | 2.10 | -23.00 | -95.83% | 6 | 77 | 64.82% |
| AXON250516P00580000 | 5/8/2025 9:58 AM | 580 | 1.18 | 0.80 | 1.65 | -26.82 | -95.79% | 19 | 270 | 59.38% |
| AXON250516P00590000 | 5/8/2025 10:11 AM | 590 | 1.50 | 0.70 | 4.10 | -31.70 | -95.48% | 26 | 124 | 62.90% |
| AXON250516P00600000 | 5/8/2025 10:03 AM | 600 | 2.50 | 1.55 | 2.55 | -33.67 | -93.09% | 97 | 638 | 54.66% |
| AXON250516P00610000 | 5/8/2025 9:47 AM | 610 | 2.38 | 2.05 | 2.95 | -41.92 | -94.63% | 23 | 67 | 51.42% |
| AXON250516P00620000 | 5/8/2025 10:02 AM | 620 | 5.00 | 2.95 | 5.30 | -46.90 | -90.37% | 19 | 73 | 52.84% |
| AXON250516P00630000 | 5/8/2025 9:42 AM | 630 | 7.64 | 4.00 | 5.50 | -49.06 | -86.53% | 18 | 72 | 51.21% |
| AXON250516P00640000 | 5/7/2025 11:07 AM | 640 | 59.77 | 6.50 | 8.30 | 0.00 | 0.00% | 2 | 16 | 52.72% |
| AXON250516P00650000 | 5/8/2025 10:03 AM | 650 | 12.85 | 8.40 | 10.90 | -53.42 | -80.61% | 15 | 15 | 51.64% |
| AXON250516P00660000 | 5/8/2025 9:32 AM | 660 | 16.10 | 11.80 | 14.20 | -127.75 | -88.81% | 3 | 0 | 50.79% |
| AXON250516P00670000 | 3/31/2025 12:28 PM | 670 | 153.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 1.56% |
| AXON250516P00700000 | 5/8/2025 9:36 AM | 700 | 43.74 | 32.90 | 39.30 | -60.36 | -57.98% | 24 | 11 | 51.19% |
| AXON250516P00730000 | 3/28/2025 9:30 AM | 730 | 181.90 | 127.20 | 133.70 | 0.00 | 0.00% | 1 | 1 | 231.09% |
| AXON250516P00740000 | 3/28/2025 9:30 AM | 740 | 191.60 | 136.30 | 142.50 | 0.00 | 0.00% | 1 | 1 | 236.66% |
| AXON250516P00750000 | 3/27/2025 9:37 AM | 750 | 206.00 | 145.70 | 151.70 | 0.00 | 0.00% | - | 0 | 242.76% |
Related Tickers
HWM Howmet Aerospace Inc.
157.81
+0.44%
TDG TransDigm Group Incorporated
1,393.00
+0.74%
RKLB Rocket Lab USA, Inc.
22.41
+0.54%
AVAV AeroVironment, Inc.
162.98
+1.85%
KTOS Kratos Defense & Security Solutions, Inc.
33.67
-6.63%
ACHR Archer Aviation Inc.
8.73
+1.93%
GE GE Aerospace
213.18
+1.55%
DRS Leonardo DRS, Inc.
41.53
-0.06%
RTX RTX Corporation
128.55
+0.82%
LMT Lockheed Martin Corporation
476.14
+1.02%