Alteryx, Inc. (AYX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EST. Market open.
Strike:40.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215C00040000 | 2023-12-01 12:58PM EST | 2023-12-15 | 2.56 | 2.50 | 2.60 | +1.21 | +89.63% | 681 | 3,592 | 39.45% |
| AYX240119C00040000 | 2023-12-01 10:43AM EST | 2024-01-19 | 3.40 | 3.90 | 4.10 | +0.75 | +28.30% | 135 | 6,651 | 48.71% |
| AYX240216C00040000 | 2023-12-01 9:43AM EST | 2024-02-16 | 4.68 | 5.00 | 5.50 | +0.78 | +20.00% | 20 | 1,762 | 54.71% |
| AYX240419C00040000 | 2023-12-01 12:54PM EST | 2024-04-19 | 6.40 | 5.90 | 7.00 | +1.20 | +23.08% | 1 | 382 | 52.81% |
| AYX240517C00040000 | 2023-09-18 9:28AM EST | 2024-05-17 | 4.30 | 3.00 | 6.20 | 0.00 | - | - | 4 | 45.92% |
| AYX240621C00040000 | 2023-12-01 9:45AM EST | 2024-06-21 | 6.50 | 7.10 | 8.40 | +0.20 | +3.17% | 2 | 1,245 | 54.81% |
| AYX250117C00040000 | 2023-11-21 2:17PM EST | 2025-01-17 | 7.01 | 7.60 | 10.70 | 0.00 | - | 1 | 1,218 | 56.03% |
| AYX251219C00040000 | 2023-09-14 2:03PM EST | 2025-12-19 | 6.50 | 4.00 | 8.50 | 0.00 | - | 7 | 28 | 31.87% |
| AYX260116C00040000 | 2023-11-30 11:38AM EST | 2026-01-16 | 11.00 | 9.50 | 13.60 | 0.00 | - | 3 | 222 | 53.80% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215P00040000 | 2023-12-01 11:01AM EST | 2023-12-15 | 0.85 | 0.45 | 0.60 | -0.75 | -46.88% | 25 | 340 | 42.19% |
| AYX240119P00040000 | 2023-12-01 11:44AM EST | 2024-01-19 | 1.90 | 1.65 | 1.80 | -0.43 | -18.45% | 30 | 659 | 44.82% |
| AYX240216P00040000 | 2023-12-01 10:36AM EST | 2024-02-16 | 3.20 | 2.70 | 3.00 | -0.60 | -15.79% | 5 | 174 | 50.32% |
| AYX240419P00040000 | 2023-08-07 2:01PM EST | 2024-04-19 | 8.24 | 6.50 | 9.90 | 0.00 | - | 2 | 41 | 91.67% |
| AYX240517P00040000 | 2023-11-09 10:52AM EST | 2024-05-17 | 6.85 | 3.70 | 5.30 | 0.00 | - | - | 5 | 56.76% |
| AYX240621P00040000 | 2023-10-12 11:23AM EST | 2024-06-21 | 7.40 | 6.00 | 7.40 | 0.00 | - | 44 | 77 | 63.46% |
| AYX250117P00040000 | 2023-11-29 11:36AM EST | 2025-01-17 | 7.10 | 5.30 | 7.80 | 0.00 | - | 35 | 2,438 | 51.11% |
| AYX251219P00040000 | 2023-11-01 2:04PM EST | 2025-12-19 | 12.00 | 5.10 | 9.40 | 0.00 | - | 1 | 24 | 45.14% |
| AYX260116P00040000 | 2023-11-07 10:03AM EST | 2026-01-16 | 10.50 | 5.50 | 9.50 | 0.00 | - | - | 1 | 44.76% |
© 2023 Yahoo. All rights reserved.