Alteryx, Inc. (AYX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX220218C00040000 | 2022-01-12 9:51AM EST | 40.00 | 13.70 | 11.30 | 12.15 | 0.00 | - | 10 | 87 | 86.43% |
| AYX220218C00045000 | 2022-01-27 11:31AM EST | 45.00 | 8.70 | 7.65 | 7.95 | +0.65 | +8.07% | 1 | 3 | 84.38% |
| AYX220218C00050000 | 2022-01-27 2:01PM EST | 50.00 | 4.95 | 4.60 | 4.90 | +0.15 | +3.12% | 24 | 173 | 82.76% |
| AYX220218C00055000 | 2022-01-27 1:57PM EST | 55.00 | 2.65 | 2.45 | 2.62 | +0.15 | +6.00% | 37 | 553 | 79.30% |
| AYX220218C00060000 | 2022-01-27 1:57PM EST | 60.00 | 1.35 | 1.15 | 1.38 | -0.54 | -28.57% | 20 | 496 | 78.32% |
| AYX220218C00065000 | 2022-01-27 3:42PM EST | 65.00 | 0.63 | 0.62 | 0.70 | -0.04 | -5.97% | 78 | 2,752 | 80.42% |
| AYX220218C00070000 | 2022-01-27 3:46PM EST | 70.00 | 0.36 | 0.33 | 0.38 | -0.04 | -10.00% | 44 | 2,784 | 83.01% |
| AYX220218C00075000 | 2022-01-27 2:53PM EST | 75.00 | 0.17 | 0.12 | 0.32 | -0.08 | -32.00% | 10 | 762 | 87.50% |
| AYX220218C00080000 | 2022-01-27 10:02AM EST | 80.00 | 0.20 | 0.12 | 0.20 | -0.10 | -33.33% | 2 | 2,292 | 93.36% |
| AYX220218C00085000 | 2022-01-26 1:52PM EST | 85.00 | 0.20 | 0.06 | 0.15 | 0.00 | - | 1,201 | 3,079 | 96.88% |
| AYX220218C00090000 | 2022-01-27 1:51PM EST | 90.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 1 | 954 | 100.78% |
| AYX220218C00095000 | 2022-01-27 3:05PM EST | 95.00 | 0.04 | 0.01 | 0.16 | -0.03 | -42.86% | 220 | 98 | 110.55% |
| AYX220218C00100000 | 2022-01-27 3:01PM EST | 100.00 | 0.04 | 0.00 | 0.21 | -0.04 | -50.00% | 10 | 397 | 121.48% |
| AYX220218C00105000 | 2022-01-27 3:02PM EST | 105.00 | 0.04 | 0.00 | 0.44 | -0.05 | -55.56% | 10 | 47 | 143.36% |
| AYX220218C00110000 | 2022-01-26 11:23AM EST | 110.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 146 | 129.69% |
| AYX220218C00115000 | 2021-11-29 9:30AM EST | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| AYX220218C00120000 | 2022-01-20 9:49AM EST | 120.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 1 | 29 | 166.60% |
| AYX220218C00125000 | 2021-12-30 3:39PM EST | 125.00 | 0.26 | 0.00 | 0.53 | 0.00 | - | 10 | 15 | 175.00% |
| AYX220218C00130000 | 2022-01-19 9:39AM EST | 130.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 39 | 170.31% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX220218P00035000 | 2022-01-26 10:35AM EST | 35.00 | 0.45 | 0.25 | 0.49 | 0.00 | - | 2 | 139 | 104.59% |
| AYX220218P00040000 | 2022-01-26 1:34PM EST | 40.00 | 0.60 | 0.69 | 0.82 | 0.00 | - | 2 | 30 | 91.31% |
| AYX220218P00045000 | 2022-01-27 2:21PM EST | 45.00 | 1.72 | 1.67 | 1.89 | +0.45 | +35.43% | 5 | 81 | 86.13% |
| AYX220218P00050000 | 2022-01-27 3:08PM EST | 50.00 | 3.65 | 3.60 | 3.75 | +0.45 | +14.06% | 43 | 860 | 83.08% |
| AYX220218P00055000 | 2022-01-27 3:18PM EST | 55.00 | 6.70 | 6.45 | 6.70 | -0.30 | -4.29% | 40 | 747 | 81.93% |
| AYX220218P00060000 | 2022-01-27 1:25PM EST | 60.00 | 10.45 | 10.10 | 10.40 | +1.00 | +10.58% | 11 | 1,725 | 80.22% |
| AYX220218P00065000 | 2022-01-27 1:30PM EST | 65.00 | 14.88 | 14.35 | 15.20 | +0.63 | +4.42% | 3 | 455 | 87.30% |
| AYX220218P00070000 | 2022-01-27 2:01PM EST | 70.00 | 19.00 | 18.90 | 20.40 | +0.30 | +1.60% | 1 | 824 | 99.71% |
| AYX220218P00075000 | 2022-01-26 10:54AM EST | 75.00 | 23.00 | 23.65 | 24.90 | 0.00 | - | 4 | 617 | 96.88% |
| AYX220218P00080000 | 2022-01-27 11:31AM EST | 80.00 | 28.18 | 28.55 | 30.30 | +0.90 | +3.30% | 1 | 487 | 117.09% |
| AYX220218P00085000 | 2022-01-24 3:34PM EST | 85.00 | 31.55 | 33.00 | 35.55 | 0.00 | - | 6 | 35 | 119.73% |
| AYX220218P00090000 | 2022-01-25 10:12AM EST | 90.00 | 37.25 | 38.35 | 40.15 | 0.00 | - | 1 | 23 | 128.13% |
| AYX220218P00095000 | 2022-01-26 10:36AM EST | 95.00 | 42.36 | 43.40 | 45.05 | 0.00 | - | 5 | 32 | 135.55% |
| AYX220218P00100000 | 2022-01-25 10:39AM EST | 100.00 | 47.10 | 47.30 | 51.05 | 0.00 | - | 1 | 24 | 139.84% |
| AYX220218P00105000 | 2022-01-18 3:43PM EST | 105.00 | 48.65 | 53.10 | 55.50 | 0.00 | - | 1 | 6 | 157.91% |
| AYX220218P00110000 | 2022-01-24 9:34AM EST | 110.00 | 59.10 | 58.35 | 60.65 | 0.00 | - | 1 | 6 | 178.71% |
| AYX220218P00115000 | 2021-12-27 11:45AM EST | 115.00 | 51.65 | 62.70 | 66.00 | 0.00 | - | 2 | 8 | 176.56% |
| AYX220218P00120000 | 2022-01-24 11:50AM EST | 120.00 | 69.74 | 68.30 | 70.65 | 0.00 | - | 1 | 7 | 191.99% |
| AYX220218P00125000 | 2021-12-27 11:48AM EST | 125.00 | 61.94 | 72.65 | 75.40 | 0.00 | - | 1 | 0 | 155.47% |
| AYX220218P00130000 | 2021-12-17 10:11AM EST | 130.00 | 70.00 | 70.05 | 72.80 | 0.00 | - | 100 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
