AYX - Alteryx, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:55.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616C00055000 | 2023-05-24 12:05PM EDT | 2023-06-16 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 249 | 100.98% |
| AYX230721C00055000 | 2023-05-26 1:51PM EDT | 2023-07-21 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 14 | 13 | 61.91% |
| AYX230818C00055000 | 2023-05-26 3:30PM EDT | 2023-08-18 | 0.50 | 0.45 | 0.55 | 0.00 | - | 15 | 640 | 64.75% |
| AYX231020C00055000 | 2023-05-23 11:17AM EDT | 2023-10-20 | 1.42 | 0.80 | 1.00 | 0.00 | - | 1 | 136 | 57.03% |
| AYX231117C00055000 | 2023-05-25 3:45PM EDT | 2023-11-17 | 1.67 | 1.25 | 1.45 | 0.00 | - | 6 | 585 | 59.23% |
| AYX231215C00055000 | 2023-05-17 10:44AM EDT | 2023-12-15 | 1.65 | 1.45 | 1.70 | 0.00 | - | 100 | 102 | 57.91% |
| AYX240119C00055000 | 2023-05-26 10:42AM EDT | 2024-01-19 | 2.15 | 1.75 | 1.95 | 0.00 | - | 2 | 342 | 56.62% |
| AYX240621C00055000 | 2023-05-23 3:18PM EDT | 2024-06-21 | 4.50 | 3.40 | 3.70 | 0.00 | - | 5 | 359 | 57.52% |
| AYX250117C00055000 | 2023-05-18 3:18PM EDT | 2025-01-17 | 6.78 | 5.30 | 6.00 | 0.00 | - | 10 | 302 | 58.39% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230616P00055000 | 2023-05-24 9:40AM EDT | 2023-06-16 | 15.09 | 18.90 | 19.30 | 0.00 | - | 5 | 19 | 101.76% |
| AYX230721P00055000 | 2023-05-22 1:57PM EDT | 2023-07-21 | 15.70 | 19.00 | 19.40 | 0.00 | - | 1 | 0 | 67.19% |
| AYX230818P00055000 | 2023-05-16 10:02AM EDT | 2023-08-18 | 18.90 | 19.00 | 19.50 | 0.00 | - | 2 | 534 | 58.84% |
| AYX231020P00055000 | 2023-05-01 10:57AM EDT | 2023-10-20 | 16.40 | 19.20 | 19.70 | 0.00 | - | 10 | 12 | 49.46% |
| AYX231117P00055000 | 2023-04-28 9:50AM EDT | 2023-11-17 | 12.80 | 19.50 | 19.80 | 0.00 | - | 1 | 1 | 47.34% |
| AYX231215P00055000 | 2023-02-10 12:26PM EDT | 2023-12-15 | 6.20 | 8.10 | 8.60 | 0.00 | - | - | 2 | 0.00% |
| AYX240119P00055000 | 2023-05-12 10:27AM EDT | 2024-01-19 | 19.80 | 19.60 | 20.00 | 0.00 | - | 1 | 1,520 | 43.73% |
| AYX240621P00055000 | 2023-05-25 3:09PM EDT | 2024-06-21 | 19.20 | 20.40 | 20.80 | 0.00 | - | 1 | 51 | 42.13% |
| AYX250117P00055000 | 2023-05-23 1:13PM EDT | 2025-01-17 | 19.50 | 21.20 | 22.30 | 0.00 | - | 3 | 113 | 43.88% |
© 2023 Yahoo. All rights reserved.