New Zealand markets closed

Alteryx, Inc. (AYX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.07+0.03 (+0.06%)
At close: 04:00PM EST
48.00 -0.07 (-0.15%)
After hours: 06:23PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX250117C000150002023-11-14 11:49AM EST15.0024.0030.5035.500.00-11125.88%
AYX250117C000175002023-09-06 9:17AM EST17.5016.7019.6023.500.00-880.00%
AYX250117C000200002024-01-29 3:52PM EST20.0027.5025.5030.500.00-16798.07%
AYX250117C000225002024-01-05 10:58AM EST22.5024.9023.0027.500.00-21180.10%
AYX250117C000250002024-03-01 3:53PM EST25.0023.5720.5025.00+0.97+4.29%212971.09%
AYX250117C000300002024-02-28 9:40AM EST30.0018.0016.0021.000.00-510865.89%
AYX250117C000325002023-12-19 9:48AM EST32.5015.3013.0018.000.00--153.54%
AYX250117C000350002024-02-27 11:02AM EST35.0013.3011.0013.400.00-223323.95%
AYX250117C000375002023-11-14 3:43PM EST37.508.8011.1015.000.00-101455.32%
AYX250117C000400002024-02-28 11:00AM EST40.009.307.808.300.00-11,32414.26%
AYX250117C000425002024-02-26 9:30AM EST42.505.403.808.100.00-101028.50%
AYX250117C000450002024-03-01 11:31AM EST45.005.483.104.40+1.58+40.51%11,02114.82%
AYX250117C000475002024-03-01 12:41PM EST47.501.350.801.25+0.35+35.00%203,0975.23%
AYX250117C000500002024-02-29 3:36PM EST50.000.090.051.050.00-41,93110.12%
AYX250117C000550002024-02-26 3:40PM EST55.001.000.002.150.00-386125.23%
AYX250117C000600002024-02-20 2:50PM EST60.000.100.000.150.00-3581514.36%
AYX250117C000650002024-02-26 3:59PM EST65.000.100.000.100.00-1071816.99%
AYX250117C000700002024-01-24 9:54AM EST70.000.050.000.050.00-101,05518.26%
AYX250117C000750002024-01-22 9:41AM EST75.000.050.000.000.00-1657312.50%
AYX250117C000800002024-01-19 1:09PM EST80.000.090.000.100.00-33,33325.98%
AYX250117C000850002023-12-18 10:27AM EST85.000.050.002.450.00-113757.01%
AYX250117C000900002023-12-18 9:31AM EST90.000.100.002.450.00-220360.35%
AYX250117C000950002023-09-19 2:36PM EST95.000.150.001.500.00-1555.15%
AYX250117C001000002024-02-15 11:07AM EST100.000.050.001.000.00-1,0803,21652.42%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX250117P000175002023-11-07 12:10PM EST17.501.400.005.000.00-511111.96%
AYX250117P000200002024-02-20 9:37AM EST20.000.050.000.150.00-11,16948.93%
AYX250117P000225002023-12-07 3:59PM EST22.501.380.002.500.00-57869.56%
AYX250117P000250002024-02-20 9:38AM EST25.000.050.000.100.00-129335.16%
AYX250117P000275002023-11-08 1:06PM EST27.503.200.055.000.00--169.87%
AYX250117P000300002024-02-01 2:41PM EST30.000.100.000.100.00-252626.27%
AYX250117P000325002024-01-16 9:30AM EST32.500.100.000.000.00-1012.50%
AYX250117P000350002024-02-27 3:16PM EST35.000.100.000.100.00-110018.70%
AYX250117P000375002023-12-19 10:06AM EST37.500.500.002.700.00-2642.36%
AYX250117P000400002024-02-29 12:39PM EST40.000.050.050.150.00-32,58512.94%
AYX250117P000450002024-02-20 3:33PM EST45.000.100.000.150.00-1255,9615.96%
AYX250117P000475002023-12-18 2:17PM EST47.500.800.000.900.00--26.52%
AYX250117P000500002023-12-18 3:47PM EST50.003.500.955.000.00-21321.64%
AYX250117P000550002023-12-18 9:32AM EST55.008.106.1010.000.00-1030.76%
AYX250117P000600002023-07-28 9:39AM EST60.0024.1031.2033.000.00-116136.40%
AYX250117P000650002023-09-29 11:34AM EST65.0026.6031.0036.000.00-20120.98%
AYX250117P000700002023-05-03 1:14PM EST70.0034.0928.3031.400.00-1577.93%
AYX250117P000750002023-06-12 8:38AM EST75.0035.4628.5032.900.00-1158.35%
AYX250117P000800002023-02-13 12:58PM EST80.0022.6026.9028.500.00--60.00%
AYX250117P000900002023-07-27 8:39AM EST90.0049.2759.6062.600.00-20158.87%