Log in

Alteryx Options Chain (NYSE:AYX)

$95.40
-7.26 (-7.07 %)
(As of 10/20/2019 05:09 AM ET)
Today's Range
$93.68
Now: $95.40
$102.12
50-Day Range
$94.95
MA: $118.23
$146.55
52-Week Range
$42.23
Now: $95.40
$147.79
Volume3.99 million shs
Average Volume1.58 million shs
Market Capitalization$5.99 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.06

Options Chain

Alteryx (NYSE:AYX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$200.00$0.025Call01100.957031 (+0.116168)0.003964
11/15/2019$195.00$0.050Call0621.01172 (+0.139366)0.008053
11/15/2019$190.00$0.000Call0200
11/15/2019$185.00$0.050Call01110.919716 (+0.109375)0.006807
11/15/2019$180.00$0.125Call0650.988491 (+0.120265)0.014733
11/15/2019$175.00$0.125Call01,2970.965234 (+0.133607)0.016553
11/15/2019$170.00$0.000Call050
11/15/2019$165.00$0.000Call02940
11/15/2019$160.00$0.000Call0910
11/15/2019$155.00$0.000Call02160
11/15/2019$150.00$0.000Call51800.8309760
11/15/2019$145.00$0.300Call31090.800423 (+0.124963)0.038228
11/15/2019$140.00$0.350Call52350.76726 (+0.106535)0.04528
11/15/2019$135.00$0.325Call217328 (-3)0.699753 (+0.06111)0.045736
11/15/2019$130.00$0.475Call79831 (+4)0.688943 (+0.056827)0.064331
11/15/2019$125.00$0.700Call72401 (+42)0.678508 (+0.051902)0.090615
11/15/2019$120.00$1.100Call86748 (+8)0.679802 (+0.053386)0.131941
11/15/2019$115.00$1.600Call136420 (+5)0.667909 (+0.041219)0.181302
11/15/2019$110.00$2.500Call411444 (+64)0.676865 (+0.038889)0.255014
11/15/2019$105.00$3.700Call206169 (+46)0.679417 (+0.027394)0.34149
11/15/2019$100.00$5.400Call403254 (+10)0.689038 (+0.02784)0.442594
11/15/2019$95.00$7.600Call144126 (+12)0.69877 (+0.03012)0.549866
11/15/2019$90.00$10.400Call15145 (-10)0.715643 (+0.022243)0.655333
11/15/2019$85.00$13.600Call151 (+6)0.719589 (+0.007007)0.753469
11/15/2019$80.00$17.650Call7096 (+56)0.775228 (+0.019648)0.824708
11/15/2019$75.00$21.650Call3230.76994 (-0.033076)0.892705
11/15/2019$70.00$25.950Call170.735479 (-0.303601)0.94825
11/15/2019$65.00$30.750Call1040.786316 (-0.213984)0.969724
11/15/2019$60.00$35.550Call050.753217 (-0.292863)0.99019
11/15/2019$55.00$40.500Call010.783199 (-0.647781)0.996017
11/15/2019$50.00$45.350Call00
11/15/2019$45.00$50.300Call00
11/15/2019$40.00$55.550Call001.41966 (-0.581112)0.992035
11/15/2019$200.00$104.800Put001.28316 (-0.033443)-0.976176
11/15/2019$195.00$99.550Put000
11/15/2019$190.00$94.600Put000
11/15/2019$185.00$89.500Put000
11/15/2019$180.00$84.550Put000
11/15/2019$175.00$79.850Put001.1155 (+0.329415)-0.969081
11/15/2019$170.00$74.700Put000.980004 (-0.081246)-0.982348
11/15/2019$165.00$69.900Put001.05857 (+0.350216)-0.963155
11/15/2019$160.00$64.900Put001.01389 (+0.212326)-0.961912
11/15/2019$155.00$59.850Put120.937958-0.964696
11/15/2019$150.00$54.900Put000.909052-0.958624
11/15/2019$145.00$50.000Put0120.883195 (+0.186877)-0.947693
11/15/2019$140.00$45.050Put0200.839544 (+0.066595)-0.940508
11/15/2019$135.00$40.200Put11210.825872 (+0.132679)-0.92441
11/15/2019$130.00$35.300Put0740.783162 (+0.128872)-0.911317
11/15/2019$125.00$30.600Put31680.761678 (+0.122232)-0.881469
11/15/2019$120.00$25.750Put73730.710034 (+0.081773)-0.860016
11/15/2019$115.00$21.150Put123400.67605 (+0.0515)-0.818093
11/15/2019$110.00$17.100Put86214 (-16)0.696739 (+0.055613)-0.742362
11/15/2019$105.00$13.200Put91265 (+56)0.677013 (+0.038426)-0.659922
11/15/2019$100.00$9.950Put108529 (+14)0.691466 (+0.035887)-0.557785
11/15/2019$95.00$7.150Put115428 (+1)0.70856 (+0.029378)-0.450646
11/15/2019$90.00$5.000Put2075830.725357 (+0.028402)-0.345446
11/15/2019$85.00$3.300Put72152 (+3)0.739029 (+0.015706)-0.250942
11/15/2019$80.00$2.100Put103292 (+1)0.766568 (-0.012271)-0.17282
11/15/2019$75.00$1.275Put3855 (+11)0.801896 (-0.011313)-0.112161
11/15/2019$70.00$0.825Put36660.844902 (+0.042235)-0.073657
11/15/2019$65.00$0.525Put0720.909592-0.047342
11/15/2019$60.00$0.000Put070
11/15/2019$55.00$0.000Put0400
11/15/2019$50.00$0.050Put04400.9806 (-0.07708)-0.005375
11/15/2019$45.00$0.000Put0160
11/15/2019$40.00$0.100Put0731.42931 (-0.060934)-0.007034
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/20/2019 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.

Yahoo Gemini Pixel