New Zealand markets closed

Alteryx, Inc. (AYX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.69+0.59 (+1.59%)
At close: 04:00PM EDT
38.44 +0.75 (+1.99%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX231020C000175002023-09-06 1:46PM EDT17.5014.500.000.000.00-100.00%
AYX231020C000225002023-09-06 2:37PM EDT22.5012.600.000.000.00-1600.00%
AYX231020C000250002023-09-18 1:23PM EDT25.0012.000.000.000.00-300.00%
AYX231020C000275002023-09-19 2:14PM EDT27.509.500.000.000.00-100.00%
AYX231020C000300002023-09-29 10:38AM EDT30.008.100.000.000.00-400.00%
AYX231020C000325002023-09-21 2:34PM EDT32.505.000.000.000.00-100.00%
AYX231020C000350002023-09-29 2:29PM EDT35.003.700.000.000.00-7900.00%
AYX231020C000375002023-09-29 3:55PM EDT37.502.200.000.000.00-11000.00%
AYX231020C000400002023-09-29 3:59PM EDT40.001.300.000.000.00-2,00406.25%
AYX231020C000425002023-09-29 3:56PM EDT42.500.750.000.000.00-316012.50%
AYX231020C000450002023-09-29 3:51PM EDT45.000.500.000.000.00-685025.00%
AYX231020C000475002023-09-29 1:58PM EDT47.500.350.000.000.00-7025.00%
AYX231020C000500002023-09-29 1:54PM EDT50.000.330.000.000.00-1025.00%
AYX231020C000550002023-09-29 12:31PM EDT55.000.050.000.000.00-5050.00%
AYX231020C000600002023-09-08 2:02PM EDT60.000.350.000.000.00-5050.00%
AYX231020C000650002023-09-06 3:13PM EDT65.000.070.000.000.00-197050.00%
AYX231020C000700002023-08-24 3:11PM EDT70.000.050.002.150.00-1410207.81%
AYX231020C000750002023-08-21 3:09PM EDT75.000.150.000.150.00-241,220135.94%
AYX231020C000800002023-06-06 1:02PM EDT80.000.400.200.350.00-557178.13%
AYX231020C000850002023-04-24 9:53AM EDT85.000.650.050.300.00-13175.59%
AYX231020C000900002023-07-25 9:30AM EDT90.000.150.000.000.00-51050.00%
AYX231020C000950002023-07-27 9:30AM EDT95.000.150.000.750.00-510219.92%
AYX231020C001000002023-08-04 9:30AM EDT100.000.100.000.750.00-718228.91%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX231020P000175002023-09-18 9:40AM EDT17.500.050.000.000.00-1050.00%
AYX231020P000200002023-09-07 10:37AM EDT20.000.070.000.000.00-1050.00%
AYX231020P000225002023-09-14 2:10PM EDT22.500.100.000.000.00-20050.00%
AYX231020P000250002023-09-29 10:02AM EDT25.000.050.000.000.00-22050.00%
AYX231020P000275002023-09-18 12:41PM EDT27.500.220.000.000.00--025.00%
AYX231020P000300002023-09-29 10:27AM EDT30.000.200.000.000.00-2025.00%
AYX231020P000325002023-09-29 12:25PM EDT32.500.300.000.000.00-3,561012.50%
AYX231020P000350002023-09-29 3:51PM EDT35.000.850.000.000.00-12906.25%
AYX231020P000375002023-09-29 1:04PM EDT37.501.600.000.000.00-2700.78%
AYX231020P000400002023-09-29 2:49PM EDT40.003.400.000.000.00-5400.00%
AYX231020P000425002023-09-29 10:04AM EDT42.504.900.000.000.00-100.00%
AYX231020P000450002023-09-11 10:54AM EDT45.009.720.000.000.00-100.00%
AYX231020P000475002023-09-29 12:19PM EDT47.509.530.000.000.00-200.00%
AYX231020P000500002023-09-29 12:19PM EDT50.0011.970.000.000.00-100.00%
AYX231020P000550002023-08-08 3:26PM EDT55.0024.9018.6021.500.00-140213.72%
AYX231020P000600002023-08-07 2:01PM EDT60.0023.0023.4027.300.00-70248.05%
AYX231020P000700002023-04-28 9:30AM EDT70.0026.2033.2035.000.00-30240.82%
AYX231020P000750002023-02-21 12:01PM EDT75.0014.4018.8019.400.00--10.00%
AYX231020P000800002023-02-27 4:12PM EDT80.0017.8023.0023.900.00-36350.00%