AYX - Alteryx, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX230616C000200002023-05-24 2:24PM EDT20.0019.8022.1023.000.00-27227.34%
AYX230616C000225002023-05-25 2:00PM EDT22.5015.4019.6020.500.00-119195.70%
AYX230616C000250002023-05-22 9:58AM EDT25.0014.1017.1018.100.00-427175.00%
AYX230616C000300002023-06-01 9:35AM EDT30.0011.2712.1012.700.00-10017790.63%
AYX230616C000350002023-06-01 1:38PM EDT35.007.507.307.80-1.40-15.73%180572.85%
AYX230616C000400002023-06-02 3:11PM EDT40.003.203.103.40-0.90-21.95%945,45059.47%
AYX230616C000450002023-06-02 3:59PM EDT45.000.970.901.00-0.58-37.42%3,3162,54560.94%
AYX230616C000500002023-06-02 2:55PM EDT50.000.250.150.30-0.40-61.54%8081464.75%
AYX230616C000550002023-06-01 2:49PM EDT55.000.260.000.200.00-24935576.95%
AYX230616C000600002023-06-02 2:16PM EDT60.000.050.000.10-0.05-50.00%41,97086.72%
AYX230616C000650002023-06-01 1:38PM EDT65.000.050.000.050.00-8699794.53%
AYX230616C000700002023-06-01 11:17AM EDT70.000.050.000.050.00-11,620107.81%
AYX230616C000750002023-06-01 2:18PM EDT75.000.050.000.050.00-11,076120.31%
AYX230616C000800002023-06-01 10:20AM EDT80.000.050.000.100.00-2242143.75%
AYX230616C000850002023-05-26 2:49PM EDT85.000.050.000.100.00-582154.69%
AYX230616C000900002023-04-26 12:14PM EDT90.000.050.000.150.00-1233174.22%
AYX230616C000950002023-06-01 9:52AM EDT95.000.080.000.100.00-1280175.78%
AYX230616C001000002023-05-05 1:23PM EDT100.000.050.000.100.00-1402184.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX230616P000200002023-05-26 3:52PM EDT20.000.050.000.050.00-10161165.63%
AYX230616P000225002023-05-19 2:24PM EDT22.500.050.000.200.00-36173.05%
AYX230616P000250002023-06-01 10:03AM EDT25.000.050.000.100.00-1112132.03%
AYX230616P000300002023-06-02 11:43AM EDT30.000.050.000.050.00-11,66382.03%
AYX230616P000350002023-06-02 2:45PM EDT35.000.150.100.20-0.05-25.00%431,81767.97%
AYX230616P000400002023-06-02 3:56PM EDT40.000.870.800.90-0.02-2.25%13278557.62%
AYX230616P000450002023-06-02 3:47PM EDT45.003.603.403.70+0.20+5.88%11339959.18%
AYX230616P000500002023-06-02 2:11PM EDT50.007.507.708.20+0.40+5.63%357669.82%
AYX230616P000550002023-05-24 9:40AM EDT55.0015.0912.3013.300.00-51983.20%
AYX230616P000600002023-05-31 2:54PM EDT60.0022.1017.4018.200.00-6589104.10%
AYX230616P000650002023-05-03 3:05PM EDT65.0028.1022.4023.300.00-20030128.91%
AYX230616P000700002023-05-31 2:49PM EDT70.0031.8027.3029.800.00-300234202.15%
AYX230616P000750002023-03-08 3:24PM EDT75.0012.1020.9021.600.00-1500.00%
AYX230616P000800002023-03-31 3:45PM EDT80.0021.4638.1039.200.00-50243.75%
AYX230616P000850002023-02-22 2:46PM EDT85.0018.9027.8029.700.00-1090.00%
AYX230616P001000002023-03-09 2:43PM EDT100.0037.4044.7048.200.00-200.00%