AYX - Alteryx, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AYX190920C000800002019-08-05 12:03AM EDT80.0040.550.000.000.00--00.00%
AYX190920C000900002019-08-12 12:38PM EDT90.0043.550.000.000.00-100.00%
AYX190920C000950002019-08-16 11:04AM EDT95.0039.470.000.000.00-100.00%
AYX190920C001000002019-08-16 3:39PM EDT100.0033.820.000.000.00-600.00%
AYX190920C001050002019-08-16 11:47AM EDT105.0029.680.000.000.00-200.00%
AYX190920C001100002019-08-16 11:59AM EDT110.0025.490.000.000.00-300.00%
AYX190920C001150002019-08-16 3:25PM EDT115.0020.330.000.000.00-100.00%
AYX190920C001200002019-08-16 1:12PM EDT120.0015.800.000.000.00-1100.00%
AYX190920C001250002019-08-16 3:15PM EDT125.0012.500.000.000.00-600.00%
AYX190920C001300002019-08-16 3:52PM EDT130.009.200.000.000.00-2800.00%
AYX190920C001350002019-08-16 3:58PM EDT135.006.450.000.000.00-4600.78%
AYX190920C001400002019-08-16 3:58PM EDT140.004.430.000.000.00-7103.13%
AYX190920C001450002019-08-16 3:32PM EDT145.002.900.000.000.00-1606.25%
AYX190920C001500002019-08-16 3:54PM EDT150.001.670.000.000.00-1206.25%
AYX190920C001550002019-08-16 3:04PM EDT155.001.070.000.000.00-17012.50%
AYX190920C001600002019-08-12 1:29PM EDT160.000.860.000.000.00-2012.50%
AYX190920C001650002019-08-16 11:50AM EDT165.000.400.000.000.00-1012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AYX190920P000700002019-08-12 2:36PM EDT70.000.100.000.000.00-11050.00%
AYX190920P000750002019-07-25 3:12PM EDT75.000.300.000.000.00--050.00%
AYX190920P000800002019-08-01 3:46PM EDT80.000.400.000.000.00-1025.00%
AYX190920P000850002019-08-16 3:21PM EDT85.000.150.000.000.00-1025.00%
AYX190920P000900002019-08-12 9:42AM EDT90.000.360.000.000.00-2025.00%
AYX190920P000950002019-08-14 12:13PM EDT95.000.700.000.000.00-1025.00%
AYX190920P001000002019-08-16 11:13AM EDT100.000.520.000.000.00-3025.00%
AYX190920P001050002019-08-15 3:22PM EDT105.001.250.000.000.00-13012.50%
AYX190920P001100002019-08-16 12:49PM EDT110.001.150.000.000.00-30012.50%
AYX190920P001150002019-08-16 3:32PM EDT115.001.680.000.000.00-40012.50%
AYX190920P001200002019-08-16 3:52PM EDT120.002.560.000.000.00-4506.25%
AYX190920P001250002019-08-16 3:54PM EDT125.003.800.000.000.00-4806.25%
AYX190920P001300002019-08-16 3:51PM EDT130.005.300.000.000.00-3203.13%
AYX190920P001350002019-08-16 3:04PM EDT135.007.710.000.000.00-1200.00%
AYX190920P001400002019-08-16 10:01AM EDT140.0011.000.000.000.00-2000.00%
AYX190920P001500002019-08-13 3:28PM EDT150.0017.020.000.000.00-600.00%