AYX - Alteryx, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AYX190118C000300002019-01-07 2:26PM EST30.0037.4737.8038.900.00-2011446.88%
AYX190118C000400002018-12-26 11:18AM EST40.0014.3027.8028.800.00-10030469.53%
AYX190118C000450002018-12-26 2:21PM EST45.0011.9023.0023.800.00-22072273.44%
AYX190118C000500002019-01-02 3:43PM EST50.009.2217.9018.900.00-15486211.72%
AYX190118C000550002019-01-15 3:18PM EST55.0013.7012.9013.800.00-7301133.59%
AYX190118C000600002019-01-16 11:27AM EST60.007.708.008.80-1.10-12.50%2751100.78%
AYX190118C000650002019-01-16 3:42PM EST65.003.603.404.00-0.70-16.28%2491575.49%
AYX190118C000700002019-01-16 2:50PM EST70.000.800.500.70-0.25-23.81%161,43862.01%
AYX190118C000750002019-01-15 3:14PM EST75.000.100.000.350.00-68190.04%
AYX190118C000800002019-01-08 9:58AM EST80.000.250.000.400.00-2226138.09%
AYX190118C000850002018-12-14 11:49PM EST85.000.300.000.400.00-11177.34%
AYX190118C000900002019-01-11 3:13PM EST90.000.110.000.400.00-410212.89%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AYX190118P000300002018-11-30 1:44PM EST30.000.150.000.400.00-513578.91%
AYX190118P000350002018-12-21 10:19AM EST35.000.300.000.400.00-112480.47%
AYX190118P000400002019-01-08 9:58AM EST40.000.200.000.400.00-567394.92%
AYX190118P000450002019-01-16 10:36AM EST45.000.090.000.05-0.09-50.00%10141234.38%
AYX190118P000500002019-01-15 3:08PM EST50.000.010.000.400.00-20437249.22%
AYX190118P000550002019-01-16 10:43AM EST55.000.050.000.050.00-13527129.69%
AYX190118P000600002019-01-16 9:34AM EST60.000.150.050.20+0.05+50.00%3479110.55%
AYX190118P000650002019-01-16 3:39PM EST65.000.300.250.40-0.15-33.33%47120771.29%
AYX190118P000700002019-01-16 3:07PM EST70.002.012.052.40-0.34-14.47%365958.89%
AYX190118P000750002019-01-16 10:39AM EST75.008.006.007.10+1.70+26.98%39114.84%