Options Chain for AXON ENTERPRISE INC COM (AXON) - $434.48 as of 10/17/2024 8:13:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 202.60 | 206.30 | % | 0 | 0 | 6.92 | 1.00 | 0.00 | -0.10 | 10/17/2024 3:59:37 PM EST | |||
| 240.00 | 192.60 | 196.80 | 137.20 | 0.00 | 0.00% | 0 | 0 | 6.51 | 1.00 | 0.00 | -0.10 | 8/15/2024 | 10/17/2024 3:59:37 PM EST |
| 250.00 | 183.00 | 185.50 | 140.20 | 0.00 | 0.00% | 0 | 1 | 6.12 | 1.00 | 0.00 | -0.11 | 9/19/2024 | 10/17/2024 3:59:37 PM EST |
| 260.00 | 173.00 | 175.80 | 131.50 | 0.00 | 0.00% | 0 | 3 | 5.48 | 1.00 | 0.00 | -0.11 | 9/19/2024 | 10/17/2024 3:59:37 PM EST |
| 270.00 | 162.80 | 166.00 | 160.78 | 0.00 | 0.00% | 0 | 1 | 5.12 | 1.00 | 0.00 | -0.12 | 10/16/2024 | 10/17/2024 3:59:37 PM EST |
| 280.00 | 152.80 | 155.70 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | -0.12 | 10/17/2024 3:59:37 PM EST | |||
| 290.00 | 142.80 | 145.30 | 143.50 | +42.50 | +42.08% | 2 | 13 | 4.45 | 1.00 | 0.00 | -0.13 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 300.00 | 132.80 | 135.70 | 129.50 | 0.00 | 0.00% | 0 | 3 | 4.13 | 1.00 | 0.00 | -0.13 | 10/15/2024 | 10/17/2024 3:59:37 PM EST |
| 310.00 | 123.00 | 125.60 | 81.51 | 0.00 | 0.00% | 0 | 10 | 4.06 | 1.00 | 0.00 | -0.13 | 9/20/2024 | 10/17/2024 3:59:37 PM EST |
| 320.00 | 113.00 | 115.60 | 101.57 | 0.00 | 0.00% | 0 | 7 | 3.74 | 1.00 | 0.00 | -0.14 | 10/4/2024 | 10/17/2024 3:59:37 PM EST |
| 330.00 | 103.10 | 105.70 | 107.03 | +70.40 | +192.20% | 1 | 1 | 3.21 | 1.00 | 0.00 | -0.14 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 340.00 | 93.00 | 95.30 | 94.85 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | -0.15 | 10/11/2024 | 10/17/2024 3:59:37 PM EST |
| 350.00 | 82.80 | 85.30 | 82.70 | 0.00 | 0.00% | 0 | 35 | 2.63 | 1.00 | 0.00 | -0.15 | 10/16/2024 | 10/17/2024 3:59:37 PM EST |
| 360.00 | 73.30 | 76.10 | 77.00 | +4.46 | +6.15% | 8 | 110 | 2.35 | 1.00 | 0.00 | -0.16 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 370.00 | 62.90 | 66.20 | 67.00 | +6.80 | +11.30% | 1 | 165 | 2.07 | 1.00 | 0.00 | -0.16 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 380.00 | 53.00 | 55.70 | 55.54 | +4.70 | +9.25% | 3 | 146 | 1.69 | 1.00 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 390.00 | 43.20 | 46.20 | 45.70 | +0.70 | +1.56% | 1 | 225 | 1.51 | 1.00 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 400.00 | 33.50 | 36.30 | 36.91 | +4.76 | +14.81% | 5 | 220 | 1.24 | 1.00 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 410.00 | 22.80 | 25.30 | 25.14 | +2.44 | +10.75% | 5 | 443 | 1.01 | 1.00 | 0.00 | -0.21 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 420.00 | 13.40 | 16.50 | 15.00 | +0.24 | +1.63% | 2 | 137 | 0.69 | 0.98 | 0.01 | -0.43 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 430.00 | 4.70 | 6.00 | 5.00 | -1.50 | -23.08% | 41 | 130 | 0.25 | 0.78 | 0.05 | -1.16 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 440.00 | 0.50 | 0.80 | 1.07 | -0.49 | -31.41% | 9 | 200 | 0.26 | 0.18 | 0.04 | -0.67 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 450.00 | 0.00 | 0.15 | 0.08 | -0.07 | -46.67% | 1 | 130 | 0.40 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 460.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:37 PM EST |
| 470.00 | 0.00 | 2.15 | 0.64 | 0.00 | 0.00% | 0 | 44 | 1.37 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:37 PM EST |
| 480.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:37 PM EST |
| 490.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:37 PM EST |
| 500.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:37 PM EST |
| 510.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.87 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.10 | 8/21/2024 | 10/17/2024 3:59:37 PM EST |
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 10/17/2024 3:59:37 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.11 | 10/17/2024 3:59:37 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.11 | 10/17/2024 3:59:37 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.12 | 10/17/2024 3:59:37 PM EST | |||
| 280.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.12 | 10/17/2024 3:59:37 PM EST | |||
| 290.00 | 0.00 | 1.80 | 0.51 | 0.00 | 0.00% | 0 | 5 | 3.03 | 0.00 | 0.00 | -0.13 | 9/12/2024 | 10/17/2024 3:59:37 PM EST |
| 300.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 16 | 3.35 | 0.00 | 0.00 | -0.13 | 9/16/2024 | 10/17/2024 3:59:37 PM EST |
| 310.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 26 | 3.40 | 0.00 | 0.00 | -0.13 | 9/25/2024 | 10/17/2024 3:59:37 PM EST |
| 320.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 25 | 3.13 | 0.00 | 0.00 | -0.14 | 10/10/2024 | 10/17/2024 3:59:37 PM EST |
| 330.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 60 | 2.85 | 0.00 | 0.00 | -0.14 | 10/8/2024 | 10/17/2024 3:59:37 PM EST |
| 340.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 103 | 2.17 | 0.00 | 0.00 | -0.15 | 10/7/2024 | 10/17/2024 3:59:37 PM EST |
| 350.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 428 | 1.88 | 0.00 | 0.00 | -0.15 | 10/14/2024 | 10/17/2024 3:59:37 PM EST |
| 360.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 269 | 1.89 | 0.00 | 0.00 | -0.16 | 10/16/2024 | 10/17/2024 3:59:37 PM EST |
| 370.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 231 | 1.39 | 0.00 | 0.00 | -0.16 | 10/16/2024 | 10/17/2024 3:59:37 PM EST |
| 380.00 | 0.00 | 0.75 | 0.05 | +0.01 | +25.00% | 1 | 198 | 1.03 | 0.00 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 390.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 423 | 170 | 0.85 | 0.00 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 400.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.88 | 0.00 | 0.00 | -0.17 | 10/16/2024 | 10/17/2024 3:59:37 PM EST |
| 410.00 | 0.00 | 0.30 | 0.10 | -0.04 | -28.58% | 2 | 62 | 0.57 | 0.00 | 0.00 | -0.21 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 420.00 | 0.05 | 1.10 | 0.25 | -0.20 | -44.45% | 11 | 170 | 0.47 | -0.02 | 0.01 | -0.43 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 430.00 | 0.15 | 1.15 | 1.20 | -1.21 | -50.21% | 12 | 149 | 0.25 | -0.22 | 0.05 | -1.16 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 440.00 | 5.00 | 7.00 | 5.81 | -2.29 | -28.28% | 14 | 58 | 0.38 | -0.82 | 0.04 | -0.67 | 10/17/2024 | 10/17/2024 3:59:37 PM EST |
| 450.00 | 14.30 | 17.60 | 17.00 | 0.00 | 0.00% | 0 | 9 | 0.69 | -1.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:37 PM EST |
| 460.00 | 23.90 | 27.40 | 34.30 | 0.00 | 0.00% | 0 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:37 PM EST |
| 470.00 | 34.50 | 37.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:37 PM EST | |||
| 480.00 | 44.50 | 47.60 | 54.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:37 PM EST |
| 490.00 | 54.70 | 57.60 | 62.88 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:37 PM EST |
| 500.00 | 64.50 | 67.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:37 PM EST | |||
| 510.00 | 73.80 | 77.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:37 PM EST |