Options Chain for AXON ENTERPRISE INC COM (AXON) - $308.23 as of 4/26/2024 8:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 147.30 | 150.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 142.50 | 145.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 137.40 | 141.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 132.60 | 136.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 127.50 | 131.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 122.60 | 125.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 117.70 | 121.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 112.80 | 116.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 107.80 | 111.10 | 94.70 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 97.90 | 100.90 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 87.90 | 91.30 | 78.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.05 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 230.00 | 78.50 | 81.70 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.08 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 68.50 | 71.90 | 70.62 | 0.00 | 0.00% | 0 | 60 | 0.88 | 0.96 | 0.00 | -0.12 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 59.40 | 62.20 | 47.19 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.93 | 0.00 | -0.17 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 260.00 | 49.90 | 53.50 | 59.35 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.89 | 0.00 | -0.22 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 270.00 | 41.50 | 44.00 | 31.03 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.84 | 0.01 | -0.28 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 280.00 | 33.50 | 35.60 | 29.40 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.78 | 0.01 | -0.33 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 290.00 | 26.00 | 28.30 | 27.60 | +4.50 | +19.49% | 1 | 78 | 0.57 | 0.70 | 0.01 | -0.38 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 300.00 | 20.70 | 21.70 | 23.00 | +4.60 | +25.00% | 4 | 301 | 0.56 | 0.61 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 310.00 | 15.50 | 16.30 | 16.10 | +0.57 | +3.67% | 17 | 170 | 0.55 | 0.52 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 320.00 | 11.20 | 11.80 | 12.80 | +0.80 | +6.67% | 10 | 186 | 0.55 | 0.42 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 330.00 | 7.70 | 8.50 | 9.10 | +0.30 | +3.41% | 9 | 280 | 0.55 | 0.33 | 0.01 | -0.36 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 340.00 | 5.30 | 6.00 | 6.50 | +0.60 | +10.17% | 2 | 349 | 0.54 | 0.25 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 350.00 | 3.80 | 4.10 | 4.20 | +0.40 | +10.53% | 9 | 318 | 0.55 | 0.18 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 360.00 | 2.55 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 367 | 0.55 | 0.13 | 0.01 | -0.21 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 370.00 | 1.70 | 2.40 | 2.04 | +0.59 | +40.69% | 1 | 40 | 0.57 | 0.09 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 380.00 | 1.05 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.06 | 0.00 | -0.12 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 390.00 | 0.65 | 1.05 | 1.00 | +0.20 | +25.00% | 1 | 86 | 0.57 | 0.04 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 400.00 | 0.35 | 1.00 | 0.67 | -0.03 | -4.29% | 1 | 24 | 0.58 | 0.03 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 410.00 | 0.15 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 93 | 0.55 | 0.02 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 420.00 | 0.00 | 1.10 | 0.30 | % | 28 | 0 | 0.61 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 430.00 | 0.00 | 0.20 | 0.20 | -0.45 | -69.24% | 4 | 1 | 0.62 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 440.00 | 0.00 | 1.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 450.00 | 0.00 | 1.15 | 0.10 | +0.05 | +100.00% | 9 | 110 | 0.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 460.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1,102 | 0.62 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 80 | 1.37 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 1.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.95 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.84 | -0.01 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 0.10 | 0.75 | 0.40 | -0.02 | -4.77% | 14 | 94 | 0.70 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 230.00 | 0.25 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 50 | 0.65 | -0.02 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 240.00 | 0.60 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 39 | 0.64 | -0.04 | 0.00 | -0.12 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 1.25 | 1.60 | 1.50 | -0.22 | -12.80% | 14 | 224 | 0.62 | -0.07 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 260.00 | 2.15 | 2.95 | 2.15 | -0.60 | -21.82% | 8 | 427 | 0.62 | -0.11 | 0.00 | -0.22 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 270.00 | 3.50 | 4.20 | 3.69 | -0.91 | -19.79% | 12 | 93 | 0.60 | -0.16 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 280.00 | 5.40 | 6.10 | 5.12 | -1.73 | -25.26% | 3 | 165 | 0.58 | -0.22 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 290.00 | 8.00 | 8.60 | 7.80 | -3.30 | -29.73% | 10 | 847 | 0.56 | -0.30 | 0.01 | -0.38 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 300.00 | 11.70 | 12.40 | 11.50 | -3.80 | -24.84% | 1 | 281 | 0.56 | -0.39 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 310.00 | 16.50 | 17.20 | 16.00 | -4.20 | -20.80% | 29 | 155 | 0.55 | -0.48 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 320.00 | 22.20 | 22.70 | 20.70 | -5.80 | -21.89% | 2 | 90 | 0.54 | -0.58 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 330.00 | 27.80 | 29.80 | 32.62 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.67 | 0.01 | -0.36 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 340.00 | 35.30 | 37.80 | 41.74 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.75 | 0.01 | -0.31 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 350.00 | 43.20 | 45.90 | % | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.26 | 4/26/2024 4:00:00 PM EST | |||
| 360.00 | 52.00 | 55.40 | % | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.21 | 4/26/2024 4:00:00 PM EST | |||
| 370.00 | 61.10 | 65.00 | % | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.16 | 4/26/2024 4:00:00 PM EST | |||
| 380.00 | 70.40 | 73.30 | % | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.12 | 4/26/2024 4:00:00 PM EST | |||
| 390.00 | 80.10 | 83.60 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.09 | 4/26/2024 4:00:00 PM EST | |||
| 400.00 | 89.90 | 93.10 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.07 | 4/26/2024 4:00:00 PM EST | |||
| 410.00 | 99.60 | 103.20 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 420.00 | 109.60 | 113.80 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 430.00 | 120.00 | 123.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 440.00 | 129.50 | 133.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 450.00 | 139.60 | 143.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 460.00 | 149.50 | 153.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST |