Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX251219C00015000 | 2023-08-21 2:14PM EST | 15.00 | 18.90 | 20.80 | 24.70 | 0.00 | - | 9 | 11 | 0.00% |
| AYX251219C00020000 | 2023-11-17 12:50PM EST | 20.00 | 21.60 | 22.00 | 27.00 | 0.00 | - | 1 | 5 | 60.79% |
| AYX251219C00022500 | 2023-11-10 9:30AM EST | 22.50 | 18.50 | 20.10 | 24.90 | 0.00 | - | 10 | 1 | 57.42% |
| AYX251219C00025000 | 2023-10-24 12:07PM EST | 25.00 | 11.00 | 15.00 | 20.00 | 0.00 | - | 1 | 4 | 50.31% |
| AYX251219C00030000 | 2023-11-15 9:48AM EST | 30.00 | 15.20 | 15.10 | 18.70 | 0.00 | - | 1 | 20 | 59.94% |
| AYX251219C00035000 | 2023-11-06 3:48PM EST | 35.00 | 7.60 | 12.10 | 16.60 | 0.00 | - | 5 | 20 | 60.64% |
| AYX251219C00040000 | 2023-09-14 2:03PM EST | 40.00 | 6.50 | 4.00 | 8.50 | 0.00 | - | 7 | 28 | 32.47% |
| AYX251219C00045000 | 2023-11-30 12:35PM EST | 45.00 | 8.14 | 7.00 | 10.90 | 0.00 | - | 14 | 34 | 51.14% |
| AYX251219C00050000 | 2023-11-22 11:43AM EST | 50.00 | 5.27 | 5.00 | 7.60 | 0.00 | - | 1 | 1,449 | 43.49% |
| AYX251219C00055000 | 2023-12-01 3:31PM EST | 55.00 | 5.00 | 3.00 | 5.70 | +1.71 | +51.98% | 3 | 340 | 40.75% |
| AYX251219C00060000 | 2023-11-30 12:35PM EST | 60.00 | 2.64 | 1.50 | 3.10 | 0.00 | - | 4 | 51 | 33.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX251219P00015000 | 2023-11-10 9:31AM EST | 15.00 | 1.60 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 61.28% |
| AYX251219P00017500 | 2023-11-10 9:31AM EST | 17.50 | 2.00 | 0.00 | 3.40 | 0.00 | - | - | 16 | 59.18% |
| AYX251219P00020000 | 2023-09-14 11:25AM EST | 20.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 59.69% |
| AYX251219P00022500 | 2023-08-08 2:23PM EST | 22.50 | 5.00 | 0.55 | 3.20 | 0.00 | - | 57 | 60 | 58.13% |
| AYX251219P00025000 | 2023-11-22 11:43AM EST | 25.00 | 3.31 | 0.85 | 4.00 | 0.00 | - | 2 | 30 | 56.79% |
| AYX251219P00030000 | 2023-12-01 1:34PM EST | 30.00 | 3.88 | 3.00 | 4.10 | -0.52 | -11.82% | 2 | 160 | 43.99% |
| AYX251219P00035000 | 2023-11-10 2:21PM EST | 35.00 | 7.28 | 3.60 | 7.70 | 0.00 | - | 9 | 30 | 50.42% |
| AYX251219P00040000 | 2023-11-01 2:04PM EST | 40.00 | 12.00 | 5.10 | 10.00 | 0.00 | - | 1 | 24 | 47.64% |
| AYX251219P00050000 | 2023-11-24 11:33AM EST | 50.00 | 12.50 | 10.00 | 14.40 | 0.00 | - | 2 | 48 | 38.01% |
| AYX251219P00055000 | 2023-09-06 9:36AM EST | 55.00 | 25.50 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 49.96% |
| AYX251219P00060000 | 2023-09-06 9:29AM EST | 60.00 | 29.90 | 20.50 | 25.50 | 0.00 | - | 1 | 0 | 52.33% |
© 2023 Yahoo. All rights reserved.