Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231020C00017500 | 2023-09-06 1:46PM EDT | 17.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231020C00022500 | 2023-09-06 2:37PM EDT | 22.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AYX231020C00025000 | 2023-09-18 1:23PM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AYX231020C00027500 | 2023-09-19 2:14PM EDT | 27.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231020C00030000 | 2023-10-02 11:22AM EDT | 30.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231020C00032500 | 2023-09-21 2:34PM EDT | 32.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231020C00035000 | 2023-10-02 3:13PM EDT | 35.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AYX231020C00037500 | 2023-10-02 3:58PM EDT | 37.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AYX231020C00040000 | 2023-10-02 3:53PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 12.50% |
| AYX231020C00042500 | 2023-10-02 11:31AM EDT | 42.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AYX231020C00045000 | 2023-10-02 3:58PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AYX231020C00047500 | 2023-10-02 1:18PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AYX231020C00050000 | 2023-09-29 1:54PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AYX231020C00055000 | 2023-10-02 3:49PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AYX231020C00060000 | 2023-09-08 2:02PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AYX231020C00065000 | 2023-09-06 3:13PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| AYX231020C00070000 | 2023-08-24 3:11PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 410 | 220.12% |
| AYX231020C00075000 | 2023-08-21 3:09PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 24 | 1,220 | 143.75% |
| AYX231020C00080000 | 2023-06-06 1:02PM EDT | 80.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 5 | 57 | 188.09% |
| AYX231020C00085000 | 2023-04-24 9:53AM EDT | 85.00 | 0.65 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 185.16% |
| AYX231020C00090000 | 2023-07-25 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| AYX231020C00095000 | 2023-07-27 9:30AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 231.06% |
| AYX231020C00100000 | 2023-08-04 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 240.23% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231020P00017500 | 2023-09-18 9:40AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AYX231020P00020000 | 2023-09-07 10:37AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AYX231020P00022500 | 2023-09-14 2:10PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AYX231020P00025000 | 2023-10-02 3:54PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AYX231020P00027500 | 2023-09-18 12:41PM EDT | 27.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AYX231020P00030000 | 2023-10-02 12:47PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AYX231020P00032500 | 2023-10-02 3:57PM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AYX231020P00035000 | 2023-10-02 3:42PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 6.25% |
| AYX231020P00037500 | 2023-10-02 2:31PM EDT | 37.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AYX231020P00040000 | 2023-10-02 11:32AM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231020P00042500 | 2023-09-29 10:04AM EDT | 42.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231020P00045000 | 2023-09-11 10:54AM EDT | 45.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231020P00047500 | 2023-09-29 12:19PM EDT | 47.50 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AYX231020P00050000 | 2023-09-29 12:19PM EDT | 50.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231020P00055000 | 2023-08-08 3:26PM EDT | 55.00 | 24.90 | 18.60 | 21.50 | 0.00 | - | 14 | 0 | 196.63% |
| AYX231020P00060000 | 2023-08-07 2:01PM EDT | 60.00 | 23.00 | 23.40 | 27.30 | 0.00 | - | 7 | 0 | 231.89% |
| AYX231020P00070000 | 2023-04-28 9:30AM EDT | 70.00 | 26.20 | 33.20 | 35.00 | 0.00 | - | 3 | 0 | 212.01% |
| AYX231020P00075000 | 2023-02-21 12:01PM EDT | 75.00 | 14.40 | 18.80 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| AYX231020P00080000 | 2023-02-27 4:12PM EDT | 80.00 | 17.80 | 23.00 | 23.90 | 0.00 | - | 36 | 35 | 0.00% |
© 2023 Yahoo. All rights reserved.
