Log in

NYSE:AYXAlteryx Options Chain and Prices

$110.74
+1.51 (+1.38 %)
(As of 08/11/2020 04:00 PM ET)
Add
Compare
Today's Range
$106.51
Now: $110.74
$116.20
50-Day Range
$109.23
MA: $166.29
$181.98
52-Week Range
$75.17
Now: $110.74
$185.75
Volume5.99 million shs
Average Volume1.96 million shs
Market Capitalization$7.30 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.38

Options Chain

Alteryx (NYSE:AYX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$270.00$0.115Call0005
(+0)
2.167770.01060
8/21/2020$260.00$0.000Call00023
(+0)
0.00
8/21/2020$250.00$0.000Call00057
(+5)
0.00
8/21/2020$240.00$0.035Call1601667
(+0)
1.701530.0045883
8/21/2020$230.00$0.100Call492025553
(+48)
1.80078
(+0.052631)
0.0106395
8/21/2020$220.00$0.060Call100499
(+0)
1.59539
(+0.045932)
0.0068051
8/21/2020$210.00$0.075Call252122588
(-60)
1.56082
(+0.041953)
0.0094445
8/21/2020$200.00$0.075Call55937443
(-11)
1.45444
(-0.00696)
0.00977118
8/21/2020$195.00$0.125Call5912320
(-1)
1.49602
(-0.057047)
0.01534311
8/21/2020$190.00$0.155Call60231431
(-28)
1.49173
(+0.069907)
0.0195648
8/21/2020$185.00$0.175Call16151542
(-11)
1.44286
(+0.033128)
0.02121512
8/21/2020$180.00$0.185Call442117832
(-21)
1.38402
(+0.045916)
0.02243421
8/21/2020$175.00$0.220Call861955
(+0)
1.34451
(+0.077349)
0.0258948
8/21/2020$170.00$0.180Call183131565
(-21)
1.24005
(-0.080223)
0.02354412
8/21/2020$165.00$0.250Call13559501451
(-209)
1.22773
(+0.035054)
0.03140264
8/21/2020$160.00$0.310Call8822321166
(+7)
1.20723
(+0.068357)
0.04078923
8/21/2020$155.00$0.325Call44724495
(+101)
1.11462
(+0.017914)
0.04179915
8/21/2020$150.00$0.385Call1243049986
(+23)
1.06071
(+0.016216)
0.05044944
8/21/2020$145.00$0.415Call991283484
(+76)
0.981667
(-0.002884)
0.05733234
8/21/2020$140.00$0.530Call250721401015
(-66)
0.929314
(+0.005475)
0.073918109
8/21/2020$135.00$0.765Call315112160714
(+23)
0.896426
(+0.032081)
0.103699128
8/21/2020$130.00$0.950Call9074013521587
(+221)
0.820572
(-0.000328)
0.132946364
8/21/2020$125.00$1.415Call1,7288307131997
(+130)
0.778985
(+0.018922)
0.190827492
8/21/2020$120.00$2.055Call4,2952,0781,8242648
(+1736)
0.720884
(-0.00369)
0.2698551,044
8/21/2020$115.00$3.450Call4,8362,3172,099999
(+700)
0.712912
(+0.027324)
0.3971371,349
8/21/2020$110.00$5.375Call2,0011,032757723
(+509)
0.685804
(+0.013609)
0.546152733
8/21/2020$105.00$8.175Call21314757329
(+218)
0.669321
(-0.009016)
0.70400139
8/21/2020$100.00$11.825Call663727178
(+47)
0.660036
(+0.037042)
0.83855330
8/21/2020$95.00$16.350Call1512144
(+1)
0.73226
(+0.018985)
0.9075128
8/21/2020$90.00$20.825Call61262
(+11)
0.621856
(-0.041953)
0.9806016
8/21/2020$85.00$25.650Call00021
(+0)
0
8/21/2020$80.00$30.500Call11016
(+1)
1
8/21/2020$75.00$36.100Call21125
(+0)
1.36966
(+0.166261)
0.9665512
8/21/2020$70.00$40.600Call30010
(+0)
1
8/21/2020$65.00$45.525Call0002
(+0)
0
8/21/2020$60.00$50.825Call202002
(+0)
1.623290.9921383
8/21/2020$55.00$55.525Call0000
(+0)
0
8/21/2020$50.00$60.650Call0005
(+0)
0
8/21/2020$45.00$65.550Call0002
(+0)
0
8/21/2020$270.00$159.400Put0000
(+0)
2.21362
(+0.010474)
-0.9889470
8/21/2020$260.00$149.550Put0000
(+0)
2.36583
(+0.238873)
-0.9796130
8/21/2020$250.00$139.325Put0000
(+0)
1.91979
(-0.30716)
-0.9937550
8/21/2020$240.00$129.450Put0000
(+0)
2.04865
(-0.08466)
-0.9844710
8/21/2020$230.00$119.400Put0006
(+0)
1.87356
(-0.161688)
-0.9873550
8/21/2020$220.00$109.475Put20010
(+0)
1.90169
(-0.031213)
-0.9814852
8/21/2020$210.00$99.500Put20021
(-1)
1.80832
(+0.057945)
-0.9787672
8/21/2020$200.00$89.125Put00023
(+0)
0.00
8/21/2020$195.00$84.000Put0001
(+0)
0.00
8/21/2020$190.00$79.100Put00027
(-1)
0.00
8/21/2020$185.00$74.150Put000174
(-1)
0.00
8/21/2020$180.00$69.100Put000116
(+0)
0.00
8/21/2020$175.00$64.175Put301377
(-2)
0.02
8/21/2020$170.00$59.550Put7521652
(-27)
1.33635
(-0.241131)
-0.9678753
8/21/2020$165.00$54.125Put100276
(-2)
0.01
8/21/2020$160.00$49.400Put29126508
(-20)
1.05595
(-0.298579)
-0.97970115
8/21/2020$155.00$44.875Put36033423
(-8)
1.26062
(+0.131367)
-0.935229
8/21/2020$150.00$39.750Put29011593
(-42)
1.11178
(+0.143001)
-0.9411966
8/21/2020$145.00$34.775Put1700619
(-67)
1.02809
(-0.095531)
-0.93442912
8/21/2020$140.00$29.900Put403251667
(-71)
0.981467
(+0.036574)
-0.9173518
8/21/2020$135.00$25.300Put46212609
(-27)
0.972092
(+0.061574)
-0.8757110
8/21/2020$130.00$20.125Put472071577
(-29)
0.79789
(-0.075128)
-0.8754188
8/21/2020$125.00$15.650Put1360112409
(-91)
0.770068
(-0.078817)
-0.8123425
8/21/2020$120.00$11.425Put24410131367
(-20)
0.737939
(+0.010073)
-0.72563525
8/21/2020$115.00$7.400Put15643107767
(+23)
0.671973
(+0.015785)
-0.61321460
8/21/2020$110.00$4.700Put5281353231040
(+271)
0.694531
(+0.021981)
-0.454032220
8/21/2020$105.00$2.290Put4512141151319
(+60)
0.642578
(-0.015667)
-0.290081177
8/21/2020$100.00$1.095Put5911951641714
(-65)
0.658643
(-0.000437)
-0.160953205
8/21/2020$95.00$0.565Put1561537355
(+126)
0.714778
(+0.027114)
-0.08727653
8/21/2020$90.00$0.195Put116352335
(+109)
0.720508
(-0.017847)
-0.03476237
8/21/2020$85.00$0.070Put8512156
(+0)
0.754463
(-0.046219)
-0.0134748
8/21/2020$80.00$0.035Put522457
(+23)
0.82342
(-0.096538)
-0.0064575
8/21/2020$75.00$0.035Put421446
(+1)
0.975315
(-0.062505)
-0.0057274
8/21/2020$70.00$0.000Put000248
(+0)
0.00
8/21/2020$65.00$0.000Put0001811
(+4)
0.00
8/21/2020$60.00$0.120Put3803880
(-122)
1.72558
(+0.309169)
-0.0099526
8/21/2020$55.00$0.005Put000949
(+0)
1.4
(-0.04375)
-0.0006220
8/21/2020$50.00$0.005Put000433
(+0)
1.575
(-0.04375)
-0.0005430
8/21/2020$45.00$0.025Put00012
(+0)
2.05625
(+0.28437)
-0.0019970
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.