AYX - Alteryx, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:35.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616C00035000 | 2023-05-26 3:51PM EDT | 2023-06-16 | 2.40 | 2.25 | 2.40 | -1.00 | -29.41% | 90 | 870 | 58.40% |
| AYX230721C00035000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 3.50 | 3.40 | 3.60 | -1.10 | -23.91% | 17 | 3 | 56.54% |
| AYX230818C00035000 | 2023-05-26 3:40PM EDT | 2023-08-18 | 5.00 | 4.90 | 5.10 | -1.20 | -19.35% | 16 | 165 | 68.58% |
| AYX231020C00035000 | 2023-05-26 11:13AM EDT | 2023-10-20 | 6.70 | 5.90 | 6.30 | +0.54 | +8.77% | 40 | 178 | 64.16% |
| AYX231117C00035000 | 2023-05-25 11:16AM EDT | 2023-11-17 | 8.70 | 6.80 | 7.00 | 0.00 | - | 2 | 81 | 67.16% |
| AYX231215C00035000 | 2023-05-17 2:15PM EDT | 2023-12-15 | 8.40 | 7.20 | 7.60 | 0.00 | - | 10 | 40 | 67.24% |
| AYX240119C00035000 | 2023-05-26 12:04PM EDT | 2024-01-19 | 8.50 | 7.60 | 8.10 | -2.00 | -19.05% | 45 | 90 | 66.14% |
| AYX240621C00035000 | 2023-05-26 2:29PM EDT | 2024-06-21 | 10.50 | 9.70 | 10.20 | -0.77 | -6.83% | 2 | 50 | 66.53% |
| AYX250117C00035000 | 2023-05-25 3:55PM EDT | 2025-01-17 | 13.00 | 11.80 | 12.60 | 0.00 | - | 1 | 14 | 67.03% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616P00035000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 1.35 | 1.35 | 1.40 | +0.41 | +43.62% | 212 | 1,573 | 54.59% |
| AYX230721P00035000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 2.30 | 2.25 | 2.45 | +0.80 | +53.33% | 271 | 178 | 50.59% |
| AYX230818P00035000 | 2023-05-26 11:29AM EDT | 2023-08-18 | 3.40 | 3.60 | 3.80 | +0.50 | +17.24% | 11 | 638 | 61.47% |
| AYX231020P00035000 | 2023-05-26 12:28PM EDT | 2023-10-20 | 4.20 | 4.40 | 4.70 | +0.70 | +20.00% | 14 | 225 | 55.93% |
| AYX231117P00035000 | 2023-05-25 3:33PM EDT | 2023-11-17 | 4.50 | 5.10 | 5.30 | 0.00 | - | 176 | 1,134 | 58.02% |
| AYX231215P00035000 | 2023-05-25 11:06AM EDT | 2023-12-15 | 4.56 | 5.30 | 5.70 | 0.00 | - | 3 | 65 | 56.76% |
| AYX240119P00035000 | 2023-05-26 3:44PM EDT | 2024-01-19 | 5.70 | 5.60 | 6.00 | +1.10 | +23.91% | 23 | 1,557 | 55.09% |
| AYX240621P00035000 | 2023-05-22 11:37AM EDT | 2024-06-21 | 6.20 | 7.10 | 7.60 | 0.00 | - | 10 | 103 | 53.82% |
| AYX250117P00035000 | 2023-05-25 3:43PM EDT | 2025-01-17 | 8.10 | 8.40 | 9.10 | 0.00 | - | 2 | 22 | 51.50% |
© 2023 Yahoo. All rights reserved.