New Zealand markets close in 6 hours 43 minutes

Alteryx, Inc. (AYX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.09+0.29 (+0.57%)
At close: 04:00PM EST
51.51 +0.42 (+0.83%)
After hours: 04:01PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX220218C000400002022-01-12 9:51AM EST40.0013.7011.3012.150.00-108786.43%
AYX220218C000450002022-01-27 11:31AM EST45.008.707.657.95+0.65+8.07%1384.38%
AYX220218C000500002022-01-27 2:01PM EST50.004.954.604.90+0.15+3.12%2417382.76%
AYX220218C000550002022-01-27 1:57PM EST55.002.652.452.62+0.15+6.00%3755379.30%
AYX220218C000600002022-01-27 1:57PM EST60.001.351.151.38-0.54-28.57%2049678.32%
AYX220218C000650002022-01-27 3:42PM EST65.000.630.620.70-0.04-5.97%782,75280.42%
AYX220218C000700002022-01-27 3:46PM EST70.000.360.330.38-0.04-10.00%442,78483.01%
AYX220218C000750002022-01-27 2:53PM EST75.000.170.120.32-0.08-32.00%1076287.50%
AYX220218C000800002022-01-27 10:02AM EST80.000.200.120.20-0.10-33.33%22,29293.36%
AYX220218C000850002022-01-26 1:52PM EST85.000.200.060.150.00-1,2013,07996.88%
AYX220218C000900002022-01-27 1:51PM EST90.000.060.050.10-0.06-50.00%1954100.78%
AYX220218C000950002022-01-27 3:05PM EST95.000.040.010.16-0.03-42.86%22098110.55%
AYX220218C001000002022-01-27 3:01PM EST100.000.040.000.21-0.04-50.00%10397121.48%
AYX220218C001050002022-01-27 3:02PM EST105.000.040.000.44-0.05-55.56%1047143.36%
AYX220218C001100002022-01-26 11:23AM EST110.000.070.000.150.00-2146129.69%
AYX220218C001150002021-11-29 9:30AM EST115.000.400.000.000.00-12450.00%
AYX220218C001200002022-01-20 9:49AM EST120.000.110.000.490.00-129166.60%
AYX220218C001250002021-12-30 3:39PM EST125.000.260.000.530.00-1015175.00%
AYX220218C001300002022-01-19 9:39AM EST130.000.070.000.350.00-139170.31%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX220218P000350002022-01-26 10:35AM EST35.000.450.250.490.00-2139104.59%
AYX220218P000400002022-01-26 1:34PM EST40.000.600.690.820.00-23091.31%
AYX220218P000450002022-01-27 2:21PM EST45.001.721.671.89+0.45+35.43%58186.13%
AYX220218P000500002022-01-27 3:08PM EST50.003.653.603.75+0.45+14.06%4386083.08%
AYX220218P000550002022-01-27 3:18PM EST55.006.706.456.70-0.30-4.29%4074781.93%
AYX220218P000600002022-01-27 1:25PM EST60.0010.4510.1010.40+1.00+10.58%111,72580.22%
AYX220218P000650002022-01-27 1:30PM EST65.0014.8814.3515.20+0.63+4.42%345587.30%
AYX220218P000700002022-01-27 2:01PM EST70.0019.0018.9020.40+0.30+1.60%182499.71%
AYX220218P000750002022-01-26 10:54AM EST75.0023.0023.6524.900.00-461796.88%
AYX220218P000800002022-01-27 11:31AM EST80.0028.1828.5530.30+0.90+3.30%1487117.09%
AYX220218P000850002022-01-24 3:34PM EST85.0031.5533.0035.550.00-635119.73%
AYX220218P000900002022-01-25 10:12AM EST90.0037.2538.3540.150.00-123128.13%
AYX220218P000950002022-01-26 10:36AM EST95.0042.3643.4045.050.00-532135.55%
AYX220218P001000002022-01-25 10:39AM EST100.0047.1047.3051.050.00-124139.84%
AYX220218P001050002022-01-18 3:43PM EST105.0048.6553.1055.500.00-16157.91%
AYX220218P001100002022-01-24 9:34AM EST110.0059.1058.3560.650.00-16178.71%
AYX220218P001150002021-12-27 11:45AM EST115.0051.6562.7066.000.00-28176.56%
AYX220218P001200002022-01-24 11:50AM EST120.0069.7468.3070.650.00-17191.99%
AYX220218P001250002021-12-27 11:48AM EST125.0061.9472.6575.400.00-10155.47%
AYX220218P001300002021-12-17 10:11AM EST130.0070.0070.0572.800.00-10000.00%