AYX - Alteryx, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616C00020000 | 2023-05-24 2:24PM EDT | 20.00 | 19.80 | 22.10 | 23.00 | 0.00 | - | 2 | 7 | 227.34% |
| AYX230616C00022500 | 2023-05-25 2:00PM EDT | 22.50 | 15.40 | 19.60 | 20.50 | 0.00 | - | 1 | 19 | 195.70% |
| AYX230616C00025000 | 2023-05-22 9:58AM EDT | 25.00 | 14.10 | 17.10 | 18.10 | 0.00 | - | 4 | 27 | 175.00% |
| AYX230616C00030000 | 2023-06-01 9:35AM EDT | 30.00 | 11.27 | 12.10 | 12.70 | 0.00 | - | 100 | 177 | 90.63% |
| AYX230616C00035000 | 2023-06-01 1:38PM EDT | 35.00 | 7.50 | 7.30 | 7.80 | -1.40 | -15.73% | 1 | 805 | 72.85% |
| AYX230616C00040000 | 2023-06-02 3:11PM EDT | 40.00 | 3.20 | 3.10 | 3.40 | -0.90 | -21.95% | 94 | 5,450 | 59.47% |
| AYX230616C00045000 | 2023-06-02 3:59PM EDT | 45.00 | 0.97 | 0.90 | 1.00 | -0.58 | -37.42% | 3,316 | 2,545 | 60.94% |
| AYX230616C00050000 | 2023-06-02 2:55PM EDT | 50.00 | 0.25 | 0.15 | 0.30 | -0.40 | -61.54% | 80 | 814 | 64.75% |
| AYX230616C00055000 | 2023-06-01 2:49PM EDT | 55.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 249 | 355 | 76.95% |
| AYX230616C00060000 | 2023-06-02 2:16PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 1,970 | 86.72% |
| AYX230616C00065000 | 2023-06-01 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 997 | 94.53% |
| AYX230616C00070000 | 2023-06-01 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,620 | 107.81% |
| AYX230616C00075000 | 2023-06-01 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,076 | 120.31% |
| AYX230616C00080000 | 2023-06-01 10:20AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 242 | 143.75% |
| AYX230616C00085000 | 2023-05-26 2:49PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 82 | 154.69% |
| AYX230616C00090000 | 2023-04-26 12:14PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 233 | 174.22% |
| AYX230616C00095000 | 2023-06-01 9:52AM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 280 | 175.78% |
| AYX230616C00100000 | 2023-05-05 1:23PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 402 | 184.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616P00020000 | 2023-05-26 3:52PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 161 | 165.63% |
| AYX230616P00022500 | 2023-05-19 2:24PM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 173.05% |
| AYX230616P00025000 | 2023-06-01 10:03AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 112 | 132.03% |
| AYX230616P00030000 | 2023-06-02 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,663 | 82.03% |
| AYX230616P00035000 | 2023-06-02 2:45PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 43 | 1,817 | 67.97% |
| AYX230616P00040000 | 2023-06-02 3:56PM EDT | 40.00 | 0.87 | 0.80 | 0.90 | -0.02 | -2.25% | 132 | 785 | 57.62% |
| AYX230616P00045000 | 2023-06-02 3:47PM EDT | 45.00 | 3.60 | 3.40 | 3.70 | +0.20 | +5.88% | 113 | 399 | 59.18% |
| AYX230616P00050000 | 2023-06-02 2:11PM EDT | 50.00 | 7.50 | 7.70 | 8.20 | +0.40 | +5.63% | 3 | 576 | 69.82% |
| AYX230616P00055000 | 2023-05-24 9:40AM EDT | 55.00 | 15.09 | 12.30 | 13.30 | 0.00 | - | 5 | 19 | 83.20% |
| AYX230616P00060000 | 2023-05-31 2:54PM EDT | 60.00 | 22.10 | 17.40 | 18.20 | 0.00 | - | 65 | 89 | 104.10% |
| AYX230616P00065000 | 2023-05-03 3:05PM EDT | 65.00 | 28.10 | 22.40 | 23.30 | 0.00 | - | 200 | 30 | 128.91% |
| AYX230616P00070000 | 2023-05-31 2:49PM EDT | 70.00 | 31.80 | 27.30 | 29.80 | 0.00 | - | 300 | 234 | 202.15% |
| AYX230616P00075000 | 2023-03-08 3:24PM EDT | 75.00 | 12.10 | 20.90 | 21.60 | 0.00 | - | 1 | 50 | 0.00% |
| AYX230616P00080000 | 2023-03-31 3:45PM EDT | 80.00 | 21.46 | 38.10 | 39.20 | 0.00 | - | 5 | 0 | 243.75% |
| AYX230616P00085000 | 2023-02-22 2:46PM EDT | 85.00 | 18.90 | 27.80 | 29.70 | 0.00 | - | 10 | 9 | 0.00% |
| AYX230616P00100000 | 2023-03-09 2:43PM EDT | 100.00 | 37.40 | 44.70 | 48.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.