Singapore markets close in 2 minutes

Alteryx, Inc. (AYX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.09+0.29 (+0.57%)
At close: 04:00PM EST
51.50 +0.41 (+0.80%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX220218C000400002022-01-12 9:51AM EST40.0013.7011.3012.150.00-108788.38%
AYX220218C000450002022-01-27 11:31AM EST45.008.700.000.000.00-100.00%
AYX220218C000500002022-01-27 2:01PM EST50.004.950.000.000.00-2400.00%
AYX220218C000550002022-01-27 1:57PM EST55.002.650.000.000.00-3706.25%
AYX220218C000600002022-01-27 1:57PM EST60.001.350.000.000.00-20012.50%
AYX220218C000650002022-01-27 3:42PM EST65.000.630.000.000.00-78025.00%
AYX220218C000700002022-01-27 3:46PM EST70.000.360.000.000.00-44025.00%
AYX220218C000750002022-01-27 2:53PM EST75.000.220.000.00+0.05+29.41%10025.00%
AYX220218C000800002022-01-27 10:02AM EST80.000.200.000.000.00-2050.00%
AYX220218C000850002022-01-26 1:52PM EST85.000.200.060.150.00-1,2013,07999.02%
AYX220218C000900002022-01-27 1:51PM EST90.000.060.000.000.00-1050.00%
AYX220218C000950002022-01-27 3:05PM EST95.000.040.000.000.00-220050.00%
AYX220218C001000002022-01-27 3:01PM EST100.000.040.000.000.00-10050.00%
AYX220218C001050002022-01-27 3:02PM EST105.000.040.000.000.00-10050.00%
AYX220218C001100002022-01-26 11:23AM EST110.000.070.000.150.00-2146132.81%
AYX220218C001150002021-11-29 9:30AM EST115.000.400.000.000.00-12450.00%
AYX220218C001200002022-01-20 9:49AM EST120.000.110.000.490.00-129170.51%
AYX220218C001250002021-12-30 3:39PM EST125.000.260.000.530.00-1015178.91%
AYX220218C001300002022-01-19 9:39AM EST130.000.070.000.350.00-139174.22%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AYX220218P000350002022-01-26 10:35AM EST35.000.450.250.490.00-2139106.93%
AYX220218P000400002022-01-26 1:34PM EST40.000.600.690.820.00-23093.36%
AYX220218P000450002022-01-27 2:21PM EST45.001.850.000.00+0.13+7.56%5012.50%
AYX220218P000500002022-01-27 3:08PM EST50.003.650.000.000.00-4303.13%
AYX220218P000550002022-01-27 3:18PM EST55.006.700.000.000.00-4000.00%
AYX220218P000600002022-01-27 1:25PM EST60.0010.450.000.000.00-1100.00%
AYX220218P000650002022-01-27 1:30PM EST65.0014.880.000.000.00-300.00%
AYX220218P000700002022-01-27 2:01PM EST70.0019.000.000.000.00-100.00%
AYX220218P000750002022-01-26 10:54AM EST75.0023.0023.6524.900.00-461799.02%
AYX220218P000800002022-01-27 11:31AM EST80.0028.180.000.000.00-100.00%
AYX220218P000850002022-01-24 3:34PM EST85.0031.5533.0035.550.00-635122.46%
AYX220218P000900002022-01-25 10:12AM EST90.0037.2538.3540.150.00-123131.06%
AYX220218P000950002022-01-26 10:36AM EST95.0042.3643.4045.050.00-532138.57%
AYX220218P001000002022-01-25 10:39AM EST100.0047.1047.3051.050.00-124142.97%
AYX220218P001050002022-01-18 3:43PM EST105.0048.6553.1055.500.00-16161.43%
AYX220218P001100002022-01-24 9:34AM EST110.0059.1058.3560.650.00-16182.81%
AYX220218P001150002021-12-27 11:45AM EST115.0051.6562.7066.000.00-28180.57%
AYX220218P001200002022-01-24 11:50AM EST120.0069.7468.3070.650.00-17196.29%
AYX220218P001250002021-12-27 11:48AM EST125.0061.9472.6575.400.00-10158.98%
AYX220218P001300002021-12-17 10:11AM EST130.0070.0070.0572.800.00-10000.00%