Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215C00017500 | 2023-11-07 9:38AM EST | 17.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AYX231215C00020000 | 2023-11-10 2:27PM EST | 20.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AYX231215C00022500 | 2023-11-10 10:22AM EST | 22.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AYX231215C00024000 | 2023-11-10 10:22AM EST | 24.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AYX231215C00025000 | 2023-11-17 11:33AM EST | 25.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| AYX231215C00027500 | 2023-11-10 11:25AM EST | 27.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| AYX231215C00029000 | 2023-11-10 3:00PM EST | 29.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| AYX231215C00030000 | 2023-11-28 3:37PM EST | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 0.00% |
| AYX231215C00031000 | 2023-11-07 9:31AM EST | 31.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| AYX231215C00032500 | 2023-11-28 1:38PM EST | 32.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 51 | 210 | 0.00% |
| AYX231215C00034000 | 2023-11-15 2:14PM EST | 34.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| AYX231215C00035000 | 2023-12-04 12:44PM EST | 35.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 869 | 0.00% |
| AYX231215C00036000 | 2023-12-04 3:56PM EST | 36.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| AYX231215C00037500 | 2023-12-05 2:37PM EST | 37.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,176 | 0.00% |
| AYX231215C00039000 | 2023-12-05 2:37PM EST | 39.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 17 | 402 | 0.00% |
| AYX231215C00040000 | 2023-12-05 3:06PM EST | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 3,452 | 0.00% |
| AYX231215C00041000 | 2023-12-05 12:47PM EST | 41.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 15 | 362 | 0.00% |
| AYX231215C00042500 | 2023-12-05 3:35PM EST | 42.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 15 | 578 | 3.13% |
| AYX231215C00044000 | 2023-12-05 2:42PM EST | 44.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 33 | 1,003 | 6.25% |
| AYX231215C00045000 | 2023-12-05 12:46PM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 109 | 2,689 | 12.50% |
| AYX231215C00047500 | 2023-12-04 1:12PM EST | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 144 | 194 | 25.00% |
| AYX231215C00050000 | 2023-12-01 1:32PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,939 | 25.00% |
| AYX231215C00055000 | 2023-11-06 10:57AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
| AYX231215C00060000 | 2023-11-17 3:57PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 415 | 50.00% |
| AYX231215C00065000 | 2023-11-07 12:36PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 50.00% |
| AYX231215C00070000 | 2023-08-18 2:58PM EST | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 190.82% |
| AYX231215C00075000 | 2023-11-02 11:30AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 110 | 139.84% |
| AYX231215C00080000 | 2023-07-24 1:34PM EST | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 226.95% |
| AYX231215C00085000 | 2023-08-11 1:57PM EST | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 242.77% |
| AYX231215C00090000 | 2023-05-22 10:49AM EST | 90.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 1 | 12 | 254.30% |
| AYX231215C00095000 | 2023-04-28 9:10AM EST | 95.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 248.83% |
| AYX231215C00100000 | 2023-04-28 8:30AM EST | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 283.79% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215P00015000 | 2023-10-12 2:55PM EST | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 318.75% |
| AYX231215P00017500 | 2023-10-31 8:30AM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AYX231215P00020000 | 2023-12-01 3:06PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 50.00% |
| AYX231215P00022500 | 2023-11-08 1:22PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 50.00% |
| AYX231215P00024000 | 2023-11-07 10:32AM EST | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| AYX231215P00025000 | 2023-12-01 3:06PM EST | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 50.00% |
| AYX231215P00027500 | 2023-11-15 11:09AM EST | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 50.00% |
| AYX231215P00029000 | 2023-11-07 1:21PM EST | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| AYX231215P00030000 | 2023-12-05 2:45PM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,019 | 50.00% |
| AYX231215P00031000 | 2023-11-20 2:14PM EST | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,112 | 50.00% |
| AYX231215P00032500 | 2023-12-01 3:23PM EST | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,967 | 50.00% |
| AYX231215P00034000 | 2023-11-24 11:28AM EST | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| AYX231215P00035000 | 2023-12-01 3:46PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,927 | 25.00% |
| AYX231215P00036000 | 2023-11-30 1:04PM EST | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 25.00% |
| AYX231215P00037500 | 2023-12-04 1:02PM EST | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 621 | 12.50% |
| AYX231215P00039000 | 2023-12-01 3:16PM EST | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,545 | 3,592 | 12.50% |
| AYX231215P00040000 | 2023-12-05 12:26PM EST | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 485 | 6.25% |
| AYX231215P00041000 | 2023-12-05 12:38PM EST | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 68 | 184 | 3.13% |
| AYX231215P00042500 | 2023-12-04 3:46PM EST | 42.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| AYX231215P00044000 | 2023-12-04 1:52PM EST | 44.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| AYX231215P00045000 | 2023-12-05 11:53AM EST | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 290 | 0.00% |
| AYX231215P00047500 | 2023-11-07 10:32AM EST | 47.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AYX231215P00050000 | 2023-07-07 1:21PM EST | 50.00 | 9.80 | 13.20 | 13.70 | 0.00 | - | 5 | 9 | 294.92% |
| AYX231215P00055000 | 2023-02-10 11:26AM EST | 55.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | - | 2 | 0.00% |
| AYX231215P00060000 | 2023-12-04 2:11PM EST | 60.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231215P00065000 | 2023-03-09 10:33AM EST | 65.00 | 9.70 | 14.70 | 15.10 | 0.00 | - | 2 | 123 | 0.00% |
| AYX231215P00070000 | 2023-11-28 12:08PM EST | 70.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231215P00075000 | 2023-04-27 9:38AM EST | 75.00 | 24.90 | 38.20 | 40.20 | 0.00 | - | - | 0 | 494.14% |
| AYX231215P00085000 | 2023-03-13 11:09AM EST | 85.00 | 28.50 | 33.00 | 34.20 | 0.00 | - | - | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.