Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231020C00025000 | 2023-09-18 1:23PM EDT | 2023-10-20 | 12.00 | 10.80 | 12.00 | 0.00 | - | 3 | 82 | 99.22% |
| AYX231117C00025000 | 2023-10-03 10:31AM EDT | 2023-11-17 | 12.10 | 11.10 | 12.20 | 0.00 | - | 20 | 156 | 79.69% |
| AYX231215C00025000 | 2023-09-29 9:36AM EDT | 2023-12-15 | 13.40 | 11.40 | 12.70 | 0.00 | - | 70 | 65 | 77.93% |
| AYX240119C00025000 | 2023-10-03 11:56AM EDT | 2024-01-19 | 11.20 | 11.70 | 13.00 | 0.00 | - | 1 | 51 | 71.78% |
| AYX240216C00025000 | 2023-09-19 9:54AM EDT | 2024-02-16 | 12.40 | 12.00 | 12.90 | 0.00 | - | 10 | 91 | 66.06% |
| AYX240419C00025000 | 2023-09-08 11:58AM EDT | 2024-04-19 | 12.00 | 12.60 | 14.10 | 0.00 | - | 1 | 12 | 69.21% |
| AYX240621C00025000 | 2023-08-18 9:57AM EDT | 2024-06-21 | 9.00 | 11.60 | 13.60 | 0.00 | - | 1 | 29 | 63.55% |
| AYX250117C00025000 | 2023-09-29 9:42AM EDT | 2025-01-17 | 16.01 | 14.10 | 16.30 | 0.00 | - | 3 | 45 | 62.09% |
| AYX251219C00025000 | 2023-08-18 9:30AM EDT | 2025-12-19 | 13.00 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 56.25% |
| AYX260116C00025000 | 2023-09-29 9:42AM EDT | 2026-01-16 | 16.65 | 13.00 | 17.50 | 0.00 | - | 3 | 3 | 61.93% |
Putsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231020P00025000 | 2023-10-02 3:54PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 1,090 | 116.41% |
| AYX231117P00025000 | 2023-10-03 2:36PM EDT | 2023-11-17 | 0.28 | 0.20 | 0.40 | -0.17 | -37.78% | 2 | 1,080 | 77.25% |
| AYX231215P00025000 | 2023-10-03 11:10AM EDT | 2023-12-15 | 0.47 | 0.30 | 0.75 | 0.00 | - | 1 | 424 | 70.17% |
| AYX240119P00025000 | 2023-10-03 9:50AM EDT | 2024-01-19 | 0.70 | 0.25 | 1.40 | 0.00 | - | 10 | 981 | 66.26% |
| AYX240216P00025000 | 2023-08-22 12:41PM EDT | 2024-02-16 | 3.05 | 0.35 | 1.15 | 0.00 | - | 30 | 59 | 57.18% |
| AYX240419P00025000 | 2023-09-06 1:15PM EDT | 2024-04-19 | 2.48 | 0.80 | 1.75 | 0.00 | - | 25 | 17 | 56.93% |
| AYX240621P00025000 | 2023-09-21 10:32AM EDT | 2024-06-21 | 1.55 | 1.00 | 2.05 | 0.00 | - | 2 | 389 | 53.25% |
| AYX250117P00025000 | 2023-10-04 3:46PM EDT | 2025-01-17 | 2.30 | 2.30 | 2.90 | +0.20 | +9.52% | 20 | 281 | 50.29% |
| AYX251219P00025000 | 2023-08-17 9:30AM EDT | 2025-12-19 | 6.43 | 0.80 | 4.30 | 0.00 | - | 1 | 24 | 50.26% |
© 2023 Yahoo. All rights reserved.
