New Zealand markets open in 8 hours 20 minutes

Alteryx, Inc. (AYX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.94-0.32 (-0.76%)
At close: 04:00PM EST
41.95 +0.01 (+0.02%)
Pre-market: 07:01AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX231215C000175002023-11-07 9:38AM EST17.5018.100.000.000.00-550.00%
AYX231215C000200002023-11-10 2:27PM EST20.0017.100.000.000.00-110.00%
AYX231215C000225002023-11-10 10:22AM EST22.5014.400.000.000.00--20.00%
AYX231215C000240002023-11-10 10:22AM EST24.0012.900.000.000.00--10.00%
AYX231215C000250002023-11-17 11:33AM EST25.0013.100.000.000.00-2780.00%
AYX231215C000275002023-11-10 11:25AM EST27.509.400.000.000.00--340.00%
AYX231215C000290002023-11-10 3:00PM EST29.008.300.000.000.00--500.00%
AYX231215C000300002023-11-28 3:37PM EST30.009.700.000.000.00-43510.00%
AYX231215C000310002023-11-07 9:31AM EST31.005.900.000.000.00-2720.00%
AYX231215C000325002023-11-28 1:38PM EST32.506.750.000.000.00-512100.00%
AYX231215C000340002023-11-15 2:14PM EST34.004.390.000.000.00-2530.00%
AYX231215C000350002023-12-04 12:44PM EST35.007.250.000.000.00-58690.00%
AYX231215C000360002023-12-04 3:56PM EST36.006.460.000.000.00-11040.00%
AYX231215C000375002023-12-05 2:37PM EST37.504.320.000.000.00-21,1760.00%
AYX231215C000390002023-12-05 2:37PM EST39.003.020.000.000.00-174020.00%
AYX231215C000400002023-12-05 3:06PM EST40.002.250.000.000.00-53,4520.00%
AYX231215C000410002023-12-05 12:47PM EST41.001.390.000.000.00-153620.00%
AYX231215C000425002023-12-05 3:35PM EST42.500.920.000.000.00-155783.13%
AYX231215C000440002023-12-05 2:42PM EST44.000.480.000.000.00-331,0036.25%
AYX231215C000450002023-12-05 12:46PM EST45.000.200.000.000.00-1092,68912.50%
AYX231215C000475002023-12-04 1:12PM EST47.500.100.000.000.00-14419425.00%
AYX231215C000500002023-12-01 1:32PM EST50.000.050.000.000.00-111,93925.00%
AYX231215C000550002023-11-06 10:57AM EST55.000.100.000.000.00-118950.00%
AYX231215C000600002023-11-17 3:57PM EST60.000.050.000.000.00-20041550.00%
AYX231215C000650002023-11-07 12:36PM EST65.000.050.000.000.00-124150.00%
AYX231215C000700002023-08-18 2:58PM EST70.000.100.000.750.00-138190.82%
AYX231215C000750002023-11-02 11:30AM EST75.000.050.000.050.00-4110139.84%
AYX231215C000800002023-07-24 1:34PM EST80.000.300.000.750.00-19226.95%
AYX231215C000850002023-08-11 1:57PM EST85.000.100.000.750.00-139242.77%
AYX231215C000900002023-05-22 10:49AM EST90.000.250.200.500.00-112254.30%
AYX231215C000950002023-04-28 9:10AM EST95.000.140.000.450.00-11248.83%
AYX231215C001000002023-04-28 8:30AM EST100.000.200.000.750.00-24283.79%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX231215P000150002023-10-12 2:55PM EST15.000.050.000.250.00-11318.75%
AYX231215P000175002023-10-31 8:30AM EST17.500.050.000.000.00-5550.00%
AYX231215P000200002023-12-01 3:06PM EST20.000.050.000.000.00-151350.00%
AYX231215P000225002023-11-08 1:22PM EST22.500.050.000.000.00-272050.00%
AYX231215P000240002023-11-07 10:32AM EST24.000.100.000.000.00-42250.00%
AYX231215P000250002023-12-01 3:06PM EST25.000.060.000.000.00-241150.00%
AYX231215P000275002023-11-15 11:09AM EST27.500.050.000.000.00-38050.00%
AYX231215P000290002023-11-07 1:21PM EST29.000.300.000.000.00-51850.00%
AYX231215P000300002023-12-05 2:45PM EST30.000.040.000.000.00-11,01950.00%
AYX231215P000310002023-11-20 2:14PM EST31.000.050.000.000.00-43,11250.00%
AYX231215P000325002023-12-01 3:23PM EST32.500.090.000.000.00-11,96750.00%
AYX231215P000340002023-11-24 11:28AM EST34.000.250.000.000.00-17925.00%
AYX231215P000350002023-12-01 3:46PM EST35.000.050.000.000.00-63,92725.00%
AYX231215P000360002023-11-30 1:04PM EST36.000.200.000.000.00-135825.00%
AYX231215P000375002023-12-04 1:02PM EST37.500.090.000.000.00-1262112.50%
AYX231215P000390002023-12-01 3:16PM EST39.000.300.000.000.00-3,5453,59212.50%
AYX231215P000400002023-12-05 12:26PM EST40.000.450.000.000.00-204856.25%
AYX231215P000410002023-12-05 12:38PM EST41.000.850.000.000.00-681843.13%
AYX231215P000425002023-12-04 3:46PM EST42.501.330.000.000.00-11630.00%
AYX231215P000440002023-12-04 1:52PM EST44.002.350.000.000.00-3560.00%
AYX231215P000450002023-12-05 11:53AM EST45.003.500.000.000.00-202900.00%
AYX231215P000475002023-11-07 10:32AM EST47.5010.300.000.000.00--00.00%
AYX231215P000500002023-07-07 1:21PM EST50.009.8013.2013.700.00-59294.92%
AYX231215P000550002023-02-10 11:26AM EST55.006.208.108.600.00--20.00%
AYX231215P000600002023-12-04 2:11PM EST60.0018.000.000.000.00-100.00%
AYX231215P000650002023-03-09 10:33AM EST65.009.7014.7015.100.00-21230.00%
AYX231215P000700002023-11-28 12:08PM EST70.0031.480.000.000.00-100.00%
AYX231215P000750002023-04-27 9:38AM EST75.0024.9038.2040.200.00--0494.14%
AYX231215P000850002023-03-13 11:09AM EST85.0028.5033.0034.200.00--70.00%