New Zealand markets closed

Alteryx, Inc. (AYX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.18+0.20 (+0.32%)
At close: 04:00PM EDT
63.34 +0.16 (+0.25%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX220819C000250002022-07-22 3:28PM EDT25.0024.800.000.000.00-100.00%
AYX220819C000300002022-07-26 3:06PM EDT30.0016.400.000.000.00-200.00%
AYX220819C000350002022-03-10 4:31PM EDT35.0029.3031.6035.500.00-20508.79%
AYX220819C000400002022-07-29 1:20PM EDT40.008.700.000.000.00-1000.00%
AYX220819C000450002022-08-05 3:28PM EDT45.0017.490.000.000.00-500.00%
AYX220819C000500002022-08-08 10:03AM EDT50.0013.750.000.000.00-100.00%
AYX220819C000550002022-08-08 10:04AM EDT55.008.790.000.000.00-100.00%
AYX220819C000600002022-08-09 11:10AM EDT60.003.750.000.000.00-300.00%
AYX220819C000650002022-08-09 2:01PM EDT65.001.250.000.000.00-2306.25%
AYX220819C000700002022-08-09 3:55PM EDT70.000.300.000.000.00-70012.50%
AYX220819C000750002022-08-08 1:21PM EDT75.000.100.000.000.00-5025.00%
AYX220819C000800002022-08-04 11:38AM EDT80.000.050.000.000.00-1025.00%
AYX220819C000850002022-08-04 11:33AM EDT85.000.050.000.000.00-2050.00%
AYX220819C000900002022-08-03 1:07PM EDT90.000.050.000.000.00-1050.00%
AYX220819C000950002022-07-01 3:05PM EDT95.000.170.000.750.00-139147.95%
AYX220819C001000002022-08-05 9:30AM EDT100.000.010.000.000.00-1050.00%
AYX220819C001050002022-05-05 3:18PM EDT105.000.650.050.750.00-17177.15%
AYX220819C001100002022-08-03 12:02PM EDT110.000.040.000.000.00-2050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX220819P000250002022-08-02 2:35PM EDT25.000.050.000.000.00-27050.00%
AYX220819P000300002022-08-04 11:38AM EDT30.000.040.000.000.00-1050.00%
AYX220819P000350002022-08-08 9:30AM EDT35.000.050.000.000.00-1050.00%
AYX220819P000400002022-08-08 12:33PM EDT40.000.050.000.000.00-5050.00%
AYX220819P000450002022-08-08 2:53PM EDT45.000.130.000.000.00-8050.00%
AYX220819P000500002022-08-08 2:53PM EDT50.000.130.000.000.00-10025.00%
AYX220819P000550002022-08-09 3:11PM EDT55.000.330.000.000.00-3025.00%
AYX220819P000600002022-08-09 2:49PM EDT60.001.100.000.000.00-1606.25%
AYX220819P000650002022-08-09 12:46PM EDT65.003.560.000.000.00-1300.00%
AYX220819P000700002022-08-09 11:14AM EDT70.007.650.000.000.00-200.00%
AYX220819P000750002022-08-05 11:40AM EDT75.0013.600.000.000.00-500.00%
AYX220819P000800002022-07-06 12:41PM EDT80.0029.7416.5019.100.00-30127.15%
AYX220819P000850002022-05-12 3:59PM EDT85.0031.7825.8030.200.00-115302.98%
AYX220819P000900002022-05-11 10:43AM EDT90.0034.3038.1040.900.00-54486.67%
AYX220819P000950002022-05-18 11:45AM EDT95.0040.9746.7050.000.00-50601.95%
AYX220819P001000002022-05-13 9:49AM EDT100.0043.0045.3049.000.00-10473.73%
AYX220819P001050002022-04-28 12:14PM EDT105.0040.5746.3049.600.00-10386.18%
AYX220819P001100002022-06-28 10:12AM EDT110.0058.5161.9064.700.00-10659.42%