AYX - Alteryx, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616C00050000 | 2023-06-01 3:30PM EDT | 2023-06-16 | 0.65 | 0.50 | 0.70 | +0.55 | +550.00% | 536 | 713 | 72.46% |
| AYX230721C00050000 | 2023-06-01 3:55PM EDT | 2023-07-21 | 1.61 | 1.50 | 1.70 | +1.19 | +283.33% | 711 | 2,088 | 60.62% |
| AYX230818C00050000 | 2023-06-01 2:33PM EDT | 2023-08-18 | 3.40 | 3.10 | 3.20 | +2.10 | +161.54% | 888 | 1,676 | 69.85% |
| AYX231020C00050000 | 2023-06-01 3:18PM EDT | 2023-10-20 | 4.50 | 4.20 | 4.40 | +2.10 | +87.50% | 23 | 1,632 | 63.16% |
| AYX231117C00050000 | 2023-06-01 2:56PM EDT | 2023-11-17 | 5.24 | 5.00 | 5.40 | +2.84 | +118.33% | 28 | 8,062 | 65.48% |
| AYX231215C00050000 | 2023-06-01 3:26PM EDT | 2023-12-15 | 5.70 | 5.40 | 5.80 | +2.39 | +72.21% | 16 | 122 | 63.84% |
| AYX240119C00050000 | 2023-06-01 12:33PM EDT | 2024-01-19 | 6.27 | 5.80 | 6.20 | +2.57 | +69.46% | 43 | 715 | 61.78% |
| AYX240621C00050000 | 2023-06-01 3:31PM EDT | 2024-06-21 | 8.90 | 8.40 | 9.10 | +4.00 | +81.63% | 4 | 6 | 63.50% |
| AYX250117C00050000 | 2023-06-01 9:54AM EDT | 2025-01-17 | 10.60 | 11.00 | 11.70 | +2.75 | +35.03% | 2 | 389 | 63.12% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616P00050000 | 2023-06-01 3:06PM EDT | 2023-06-16 | 7.10 | 7.20 | 7.60 | -6.40 | -47.41% | 115 | 551 | 65.82% |
| AYX230818P00050000 | 2023-06-01 1:01PM EDT | 2023-08-18 | 9.20 | 9.30 | 9.70 | -3.75 | -28.96% | 5 | 122 | 61.91% |
| AYX231020P00050000 | 2023-05-16 1:16PM EDT | 2023-10-20 | 14.20 | 10.20 | 10.50 | 0.00 | - | 1 | 781 | 54.55% |
| AYX231117P00050000 | 2023-05-02 2:42PM EDT | 2023-11-17 | 15.09 | 10.80 | 11.40 | 0.00 | - | 3 | 150 | 56.43% |
| AYX231215P00050000 | 2023-04-19 1:11PM EDT | 2023-12-15 | 6.20 | 13.30 | 13.70 | 0.00 | - | 6 | 9 | 71.39% |
| AYX240119P00050000 | 2023-05-12 2:55PM EDT | 2024-01-19 | 15.80 | 11.20 | 11.70 | 0.00 | - | 1 | 256 | 50.81% |
| AYX240621P00050000 | 2023-05-05 11:07AM EDT | 2024-06-21 | 16.27 | 13.00 | 13.60 | 0.00 | - | 2 | 15 | 51.64% |
| AYX250117P00050000 | 2023-06-01 11:44AM EDT | 2025-01-17 | 14.60 | 14.60 | 15.40 | -2.20 | -13.10% | 1 | 111 | 49.79% |
© 2023 Yahoo. All rights reserved.