UK Markets open in 1 hr 31 mins

Alteryx, Inc. (AYX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.21-1.88 (-3.54%)
At close: 04:00PM EST
51.85 +0.64 (+1.25%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX220218C000400002021-11-10 6:50AM EST40.0030.8525.1526.650.00-22450.15%
AYX220218C000450002022-01-03 1:34PM EST45.0017.0011.0514.300.00-12189.89%
AYX220218C000500002022-01-05 10:37AM EST50.0010.607.6010.30-2.55-19.39%126162.11%
AYX220218C000550002022-01-05 3:30PM EST55.005.405.305.75-1.60-22.86%984134.42%
AYX220218C000600002022-01-05 3:14PM EST60.003.353.153.45-0.90-21.18%32160120.46%
AYX220218C000650002022-01-05 3:53PM EST65.001.961.612.04-0.84-30.00%15383110.74%
AYX220218C000700002022-01-05 3:08PM EST70.001.181.101.25-0.65-35.52%38511111.28%
AYX220218C000750002022-01-04 3:19PM EST75.001.130.700.930.00-16645114.21%
AYX220218C000800002022-01-05 3:11PM EST80.000.510.440.87-0.22-30.14%162,312120.61%
AYX220218C000850002022-01-05 2:38PM EST85.000.490.310.45-0.05-9.26%172,692117.68%
AYX220218C000900002022-01-05 3:17PM EST90.000.410.300.73-0.02-4.65%4940135.55%
AYX220218C000950002022-01-04 10:36AM EST95.000.250.170.000.00-698107.81%
AYX220218C001000002022-01-03 1:11PM EST100.000.240.000.000.00-139450.00%
AYX220218C001050002021-12-29 1:11PM EST105.000.270.000.500.00-247142.77%
AYX220218C001100002021-12-31 12:45PM EST110.000.100.000.000.00-414750.00%
AYX220218C001150002021-11-29 9:30AM EST115.000.400.000.000.00-12450.00%
AYX220218C001200002021-11-19 1:21PM EST120.000.340.000.620.00-329168.95%
AYX220218C001250002021-12-30 3:39PM EST125.000.260.000.000.00-101550.00%
AYX220218C001300002021-12-10 3:22PM EST130.000.100.000.000.00-24050.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX220218P000350002021-12-15 11:47AM EST35.000.180.000.300.00-2484.96%
AYX220218P000400002021-12-30 1:55PM EST40.000.200.230.410.00-32370.41%
AYX220218P000450002022-01-05 3:17PM EST45.000.890.821.80+0.27+43.55%423573.24%
AYX220218P000500002022-01-05 3:30PM EST50.001.921.832.12+0.53+38.13%2851351.86%
AYX220218P000550002022-01-05 3:08PM EST55.003.803.604.85+1.25+49.02%2666046.34%
AYX220218P000600002022-01-05 2:59PM EST60.006.256.406.90+0.85+15.74%231,6400.00%
AYX220218P000650002022-01-05 3:11PM EST65.0010.228.7511.20+3.22+46.00%42470.00%
AYX220218P000700002022-01-05 2:20PM EST70.0013.4212.8015.95+0.93+7.45%179060.00%
AYX220218P000750002022-01-05 10:00AM EST75.0016.9917.7020.35+2.31+15.74%16240.00%
AYX220218P000800002022-01-05 2:01PM EST80.0022.4522.0525.45+3.95+21.35%24950.00%
AYX220218P000850002021-12-20 3:27PM EST85.0025.4026.9530.200.00-1350.00%
AYX220218P000900002022-01-04 3:49PM EST90.0030.2432.0034.850.00-1240.00%
AYX220218P000950002021-12-31 1:59PM EST95.0033.9937.0040.450.00-3400.00%
AYX220218P001000002022-01-04 3:31PM EST100.0040.3341.7544.800.00-1250.00%
AYX220218P001050002022-01-04 10:40AM EST105.0045.5746.3550.350.00-170.00%
AYX220218P001100002021-12-29 10:19AM EST110.0049.8051.7554.900.00-1140.00%
AYX220218P001150002021-12-27 11:45AM EST115.0051.6556.6560.000.00-2140.00%
AYX220218P001200002021-12-31 12:39PM EST120.0059.2061.5065.250.00-170.00%
AYX220218P001250002021-12-27 11:48AM EST125.0061.9466.9069.500.00-100.00%
AYX220218P001300002021-12-17 10:11AM EST130.0070.0071.6074.750.00-10000.00%