ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517C00300000 | 2024-04-19 11:02AM EDT | 300.00 | 27.00 | 13.00 | 19.90 | 0.00 | - | 2 | 3 | 45.15% |
| ANSS240517C00320000 | 2024-04-29 10:15AM EDT | 320.00 | 15.17 | 1.05 | 5.00 | 0.00 | - | 1 | 47 | 28.80% |
| ANSS240517C00330000 | 2024-05-02 10:07AM EDT | 330.00 | 1.40 | 0.10 | 2.85 | -2.60 | -72.22% | 2 | 82 | 31.90% |
| ANSS240517C00340000 | 2024-05-02 9:41AM EDT | 340.00 | 0.50 | 0.00 | 2.00 | -1.35 | -72.97% | 10 | 240 | 36.98% |
| ANSS240517C00350000 | 2024-05-02 9:57AM EDT | 350.00 | 0.10 | 0.10 | 0.15 | -0.65 | -46.43% | 5 | 100 | 25.83% |
| ANSS240517C00360000 | 2024-04-26 12:01PM EDT | 360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 36 | 70 | 12.50% |
| ANSS240517C00370000 | 2024-04-08 2:17PM EDT | 370.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 53 | 63.76% |
| ANSS240517C00390000 | 2024-03-27 9:30AM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ANSS240517C00400000 | 2024-03-19 9:30AM EDT | 400.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ANSS240517C00420000 | 2024-03-20 1:18PM EDT | 420.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | - | 5 | 71.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517P00230000 | 2024-04-17 3:47PM EDT | 230.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ANSS240517P00300000 | 2024-05-01 3:59PM EDT | 300.00 | 2.41 | 0.05 | 9.90 | +0.26 | +12.09% | 1 | 4 | 62.19% |
| ANSS240517P00310000 | 2024-04-30 3:40PM EDT | 310.00 | 4.70 | 1.15 | 9.90 | +3.70 | +137.04% | 2 | 3 | 45.28% |
| ANSS240517P00320000 | 2024-05-01 2:30PM EDT | 320.00 | 4.54 | 5.10 | 10.00 | 0.00 | - | 1 | 12 | 24.83% |
| ANSS240517P00330000 | 2024-04-26 1:56PM EDT | 330.00 | 4.10 | 13.00 | 20.00 | 0.00 | - | 2 | 9 | 37.35% |
| ANSS240517P00340000 | 2024-04-29 9:30AM EDT | 340.00 | 9.90 | 22.00 | 30.00 | 0.00 | - | 1 | 1 | 48.01% |
| ANSS240517P00350000 | 2024-04-18 9:56AM EDT | 350.00 | 25.05 | 32.00 | 40.40 | 0.00 | - | 8 | 15 | 59.71% |
| ANSS240517P00360000 | 2024-04-04 10:01AM EDT | 360.00 | 13.75 | 42.00 | 51.00 | 0.00 | - | 1 | 0 | 71.94% |
© 2024 Yahoo. All rights reserved.