AYX - Alteryx, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616C00040000 | 2023-06-02 3:11PM EDT | 2023-06-16 | 3.20 | 3.10 | 3.40 | -0.90 | -21.95% | 94 | 5,450 | 59.47% |
| AYX230721C00040000 | 2023-06-02 2:28PM EDT | 2023-07-21 | 4.50 | 4.50 | 4.70 | -1.00 | -18.18% | 17 | 192 | 55.37% |
| AYX230818C00040000 | 2023-06-02 12:27PM EDT | 2023-08-18 | 7.22 | 6.20 | 6.50 | -0.06 | -0.82% | 8 | 18,326 | 68.19% |
| AYX231020C00040000 | 2023-06-01 3:52PM EDT | 2023-10-20 | 8.77 | 7.50 | 7.80 | +0.07 | +0.80% | 1 | 70 | 63.62% |
| AYX231117C00040000 | 2023-06-01 12:38PM EDT | 2023-11-17 | 9.80 | 8.50 | 8.90 | 0.00 | - | 6 | 23 | 67.80% |
| AYX231215C00040000 | 2023-06-01 10:56AM EDT | 2023-12-15 | 11.00 | 8.90 | 9.30 | 0.00 | - | 2 | 131 | 66.19% |
| AYX240119C00040000 | 2023-06-01 12:15PM EDT | 2024-01-19 | 10.50 | 9.40 | 9.70 | 0.00 | - | 2 | 337 | 64.53% |
| AYX240621C00040000 | 2023-06-01 1:00PM EDT | 2024-06-21 | 13.35 | 12.00 | 12.40 | 0.00 | - | 5 | 145 | 66.47% |
| AYX250117C00040000 | 2023-06-01 12:29PM EDT | 2025-01-17 | 15.00 | 14.40 | 15.50 | -1.00 | -6.25% | 10 | 96 | 67.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616P00040000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.87 | 0.80 | 0.90 | -0.02 | -2.25% | 132 | 785 | 57.62% |
| AYX230721P00040000 | 2023-06-01 1:29PM EDT | 2023-07-21 | 1.90 | 1.95 | 2.10 | -0.05 | -2.56% | 15 | 125 | 51.42% |
| AYX230818P00040000 | 2023-06-02 2:13PM EDT | 2023-08-18 | 3.51 | 3.50 | 3.70 | -0.19 | -5.14% | 23 | 17,656 | 62.70% |
| AYX231020P00040000 | 2023-06-02 10:15AM EDT | 2023-10-20 | 4.70 | 4.50 | 4.70 | +0.30 | +6.82% | 3 | 113 | 56.52% |
| AYX231117P00040000 | 2023-06-01 10:03AM EDT | 2023-11-17 | 5.49 | 5.20 | 5.60 | 0.00 | - | 10 | 119 | 58.98% |
| AYX231215P00040000 | 2023-05-30 1:09PM EDT | 2023-12-15 | 7.70 | 5.60 | 5.90 | 0.00 | - | 28 | 30 | 57.59% |
| AYX240119P00040000 | 2023-06-01 3:26PM EDT | 2024-01-19 | 5.97 | 5.90 | 6.20 | 0.00 | - | 1 | 499 | 55.41% |
| AYX240621P00040000 | 2023-05-17 3:55PM EDT | 2024-06-21 | 9.00 | 7.70 | 8.30 | 0.00 | - | 7 | 19 | 54.92% |
| AYX250117P00040000 | 2023-06-01 10:10AM EDT | 2025-01-17 | 9.40 | 9.20 | 10.10 | 0.00 | - | 7 | 2,402 | 52.45% |
© 2023 Yahoo. All rights reserved.