Options Chain for AXON ENTERPRISE INC COM (AXON) - $605.58 as of 1/22/2025 9:46:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 175.90 | 179.20 | 169.70 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 440.00 | 165.70 | 170.50 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.07 | 1/21/2025 3:59:59 PM EST | |||
| 450.00 | 156.20 | 159.70 | 111.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.13 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 460.00 | 146.40 | 149.90 | 131.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.14 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 470.00 | 136.60 | 140.10 | 122.47 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.15 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 480.00 | 126.70 | 131.00 | 114.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.97 | 0.00 | -0.18 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 490.00 | 117.10 | 119.70 | 110.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.95 | 0.00 | -0.21 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 500.00 | 107.50 | 110.10 | 98.48 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.95 | 0.00 | -0.23 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 510.00 | 98.00 | 100.50 | 88.13 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.93 | 0.00 | -0.25 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 520.00 | 88.60 | 91.20 | 85.27 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.92 | 0.00 | -0.27 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 530.00 | 79.50 | 83.70 | 51.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.90 | 0.00 | -0.29 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 540.00 | 70.90 | 74.50 | 61.54 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.87 | 0.00 | -0.31 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 550.00 | 62.20 | 65.70 | 63.77 | 0.00 | 0.00% | 0 | 69 | 0.36 | 0.84 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 560.00 | 53.70 | 57.50 | 51.15 | 0.00 | 0.00% | 0 | 38 | 0.35 | 0.81 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 570.00 | 46.10 | 50.00 | 48.00 | 0.00 | 0.00% | 0 | 77 | 0.35 | 0.76 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 580.00 | 39.20 | 42.70 | 39.70 | 0.00 | 0.00% | 0 | 152 | 0.35 | 0.71 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 590.00 | 32.70 | 35.80 | 34.30 | 0.00 | 0.00% | 0 | 79 | 0.34 | 0.65 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 600.00 | 26.70 | 30.10 | 28.24 | 0.00 | 0.00% | 0 | 1,249 | 0.34 | 0.58 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 610.00 | 21.40 | 24.70 | 23.26 | 0.00 | 0.00% | 0 | 121 | 0.33 | 0.51 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 620.00 | 16.50 | 19.70 | 18.98 | 0.00 | 0.00% | 0 | 158 | 0.33 | 0.44 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 630.00 | 14.40 | 16.50 | 14.83 | 0.00 | 0.00% | 0 | 139 | 0.34 | 0.38 | 0.01 | -0.39 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 640.00 | 10.10 | 13.00 | 12.10 | 0.00 | 0.00% | 0 | 166 | 0.33 | 0.32 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 650.00 | 8.60 | 10.60 | 9.55 | 0.00 | 0.00% | 0 | 252 | 0.33 | 0.27 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 660.00 | 6.40 | 7.80 | 7.26 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.22 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 670.00 | 4.90 | 6.00 | 5.49 | 0.00 | 0.00% | 0 | 1,525 | 0.34 | 0.18 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 680.00 | 3.70 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 202 | 0.34 | 0.14 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 690.00 | 2.65 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.11 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 700.00 | 2.00 | 2.70 | 2.19 | 0.00 | 0.00% | 0 | 441 | 0.34 | 0.09 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 710.00 | 1.35 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 34 | 0.34 | 0.07 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 720.00 | 1.05 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.05 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 730.00 | 0.00 | 3.10 | 1.08 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.04 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 740.00 | 0.00 | 2.65 | 3.12 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.03 | 0.00 | -0.06 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 750.00 | 0.00 | 2.40 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.02 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 760.00 | 0.00 | 2.50 | 1.70 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.04 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 770.00 | 0.00 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.01 | 0.00 | -0.03 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 780.00 | 0.00 | 2.35 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.02 | 12/23/2024 | 1/21/2025 3:59:59 PM EST |
| 800.00 | 0.00 | 2.25 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 820.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 840.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.07 | 1/21/2025 3:59:59 PM EST | |||
| 450.00 | 0.00 | 1.50 | 1.89 | 0.00 | 0.00% | 0 | 39 | 0.55 | -0.01 | 0.00 | -0.13 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.02 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 470.00 | 0.60 | 2.30 | 0.61 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.02 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 480.00 | 0.45 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.03 | 0.00 | -0.18 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 490.00 | 0.55 | 2.50 | 1.62 | 0.00 | 0.00% | 0 | 68 | 0.44 | -0.05 | 0.00 | -0.21 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 500.00 | 0.25 | 1.90 | 1.47 | 0.00 | 0.00% | 0 | 143 | 0.42 | -0.05 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 510.00 | 1.80 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 82 | 0.41 | -0.07 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 520.00 | 2.20 | 2.80 | 2.63 | 0.00 | 0.00% | 0 | 109 | 0.40 | -0.08 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 530.00 | 3.00 | 3.70 | 3.38 | 0.00 | 0.00% | 0 | 133 | 0.39 | -0.10 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 540.00 | 4.10 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 129 | 0.38 | -0.13 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 550.00 | 5.10 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 125 | 0.37 | -0.16 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 560.00 | 6.20 | 8.10 | 7.20 | 0.00 | 0.00% | 0 | 73 | 0.35 | -0.19 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 570.00 | 8.40 | 10.80 | 10.20 | 0.00 | 0.00% | 0 | 60 | 0.35 | -0.24 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 580.00 | 11.80 | 13.70 | 12.90 | 0.00 | 0.00% | 0 | 57 | 0.36 | -0.29 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 590.00 | 14.30 | 17.40 | 15.90 | 0.00 | 0.00% | 0 | 68 | 0.35 | -0.35 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 600.00 | 18.00 | 21.70 | 20.47 | 0.00 | 0.00% | 0 | 98 | 0.34 | -0.42 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 610.00 | 23.30 | 26.60 | 28.70 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.49 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 620.00 | 28.70 | 32.20 | 30.70 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.56 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 630.00 | 35.60 | 38.70 | 42.00 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.62 | 0.01 | -0.39 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 640.00 | 42.50 | 45.70 | 55.10 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.68 | 0.01 | -0.37 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 650.00 | 50.60 | 53.20 | 61.20 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.73 | 0.01 | -0.33 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 660.00 | 57.80 | 61.20 | 72.17 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.78 | 0.00 | -0.30 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 670.00 | 66.70 | 69.50 | 66.70 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.82 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 680.00 | 74.80 | 78.40 | 85.61 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.86 | 0.00 | -0.23 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 690.00 | 84.40 | 87.60 | 95.04 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.89 | 0.00 | -0.19 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 700.00 | 92.90 | 97.00 | 85.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.91 | 0.00 | -0.16 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 710.00 | 103.20 | 106.60 | 103.70 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.13 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 720.00 | 113.60 | 116.30 | % | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 730.00 | 123.10 | 126.50 | 160.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.09 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 740.00 | 132.60 | 136.50 | 131.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.06 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 750.00 | 141.80 | 146.50 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 760.00 | 151.70 | 156.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 770.00 | 161.70 | 166.50 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 780.00 | 171.70 | 176.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 800.00 | 193.00 | 196.50 | 214.50 | 0.00 | 0.00% | 0 | 10 | 0.60 | -1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 820.00 | 212.90 | 216.50 | 234.52 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 840.00 | 233.00 | 236.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |