ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240719C00190000 | 2024-01-19 4:02PM EDT | 190.00 | 152.96 | 139.60 | 149.00 | 0.00 | - | 4 | 4 | 181.74% |
| ANSS240719C00250000 | 2024-02-08 1:14PM EDT | 250.00 | 102.00 | 86.20 | 96.00 | 0.00 | - | - | 1 | 138.20% |
| ANSS240719C00270000 | 2024-05-15 11:12AM EDT | 270.00 | 63.80 | 50.00 | 59.90 | 0.00 | - | 1 | 1 | 67.10% |
| ANSS240719C00290000 | 2024-05-21 12:50PM EDT | 290.00 | 41.00 | 33.60 | 43.00 | 0.00 | - | 10 | 12 | 61.02% |
| ANSS240719C00300000 | 2024-06-18 1:35PM EDT | 300.00 | 27.00 | 23.00 | 32.70 | 0.00 | - | 1 | 5 | 49.62% |
| ANSS240719C00310000 | 2024-06-21 3:45PM EDT | 310.00 | 19.70 | 15.00 | 23.80 | -2.82 | -12.52% | 3 | 32 | 42.43% |
| ANSS240719C00320000 | 2024-06-21 12:17PM EDT | 320.00 | 10.87 | 6.30 | 15.00 | -0.24 | -2.16% | 12 | 420 | 34.05% |
| ANSS240719C00330000 | 2024-06-21 3:26PM EDT | 330.00 | 4.30 | 1.85 | 5.90 | -4.72 | -52.33% | 6 | 76 | 22.13% |
| ANSS240719C00340000 | 2024-06-21 11:48AM EDT | 340.00 | 2.00 | 1.00 | 7.20 | -0.67 | -25.09% | 4 | 119 | 36.08% |
| ANSS240719C00350000 | 2024-06-05 1:40PM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 36.88% |
| ANSS240719C00360000 | 2024-06-12 1:01PM EDT | 360.00 | 0.61 | 0.00 | 0.60 | 0.00 | - | 1 | 167 | 23.72% |
| ANSS240719C00370000 | 2024-05-17 11:57AM EDT | 370.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 50.92% |
| ANSS240719C00380000 | 2024-03-22 9:30AM EDT | 380.00 | 7.00 | 0.25 | 9.90 | 0.00 | - | 1 | 11 | 58.29% |
| ANSS240719C00390000 | 2024-04-16 9:42AM EDT | 390.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 51.17% |
| ANSS240719C00400000 | 2024-04-26 3:05PM EDT | 400.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 56.15% |
| ANSS240719C00410000 | 2023-12-29 4:49PM EDT | 410.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 60.89% |
| ANSS240719C00450000 | 2024-01-02 1:43PM EDT | 450.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 77.97% |
| ANSS240719C00460000 | 2024-03-25 10:26AM EDT | 460.00 | 1.04 | 0.00 | 10.00 | 0.00 | - | 2 | 2 | 98.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240719P00150000 | 2023-12-04 11:51AM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 174.24% |
| ANSS240719P00160000 | 2024-01-03 10:30AM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ANSS240719P00195000 | 2023-12-22 10:30AM EDT | 195.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.17% |
| ANSS240719P00200000 | 2024-01-17 11:10AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 117.09% |
| ANSS240719P00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ANSS240719P00230000 | 2023-11-29 10:48AM EDT | 230.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ANSS240719P00240000 | 2024-03-20 11:56AM EDT | 240.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 80.03% |
| ANSS240719P00250000 | 2024-05-03 12:20PM EDT | 250.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 61.23% |
| ANSS240719P00260000 | 2024-01-16 1:18PM EDT | 260.00 | 1.95 | 0.10 | 10.00 | 0.00 | - | 2 | 0 | 79.07% |
| ANSS240719P00280000 | 2023-12-20 12:23PM EDT | 280.00 | 12.80 | 0.20 | 4.00 | 0.00 | - | - | 1 | 55.33% |
| ANSS240719P00290000 | 2024-06-13 2:42PM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 49.85% |
| ANSS240719P00300000 | 2024-05-24 3:23PM EDT | 300.00 | 3.31 | 0.10 | 10.00 | 0.00 | - | 2 | 15 | 58.55% |
| ANSS240719P00310000 | 2024-06-21 11:04AM EDT | 310.00 | 1.52 | 0.00 | 4.80 | -4.48 | -74.67% | 1 | 17 | 30.73% |
| ANSS240719P00320000 | 2024-06-21 11:04AM EDT | 320.00 | 3.50 | 0.20 | 5.60 | 0.00 | - | 13 | 487 | 22.42% |
| ANSS240719P00330000 | 2024-06-13 2:38PM EDT | 330.00 | 9.20 | 3.30 | 13.00 | 0.00 | - | 7 | 26 | 29.05% |
| ANSS240719P00340000 | 2024-06-20 3:21PM EDT | 340.00 | 14.00 | 10.30 | 20.00 | 0.00 | - | 4 | 20 | 30.44% |
| ANSS240719P00350000 | 2024-05-15 2:00PM EDT | 350.00 | 19.90 | 22.00 | 31.80 | 0.00 | - | 1 | 0 | 44.68% |
| ANSS240719P00360000 | 2024-06-12 1:03PM EDT | 360.00 | 32.50 | 30.00 | 39.50 | 0.00 | - | 1 | 1 | 44.40% |
| ANSS240719P00370000 | 2024-04-24 9:44AM EDT | 370.00 | 39.50 | 34.00 | 42.80 | 0.00 | - | 12 | 0 | 0.00% |
| ANSS240719P00390000 | 2024-06-05 2:28PM EDT | 390.00 | 64.60 | 60.00 | 69.80 | 0.00 | - | - | 0 | 64.54% |
| ANSS240719P00400000 | 2024-05-15 3:43PM EDT | 400.00 | 69.35 | 72.00 | 81.90 | 0.00 | - | 3 | 0 | 55.55% |
| ANSS240719P00410000 | 2024-05-15 3:43PM EDT | 410.00 | 79.37 | 82.00 | 92.00 | 0.00 | - | 3 | 0 | 60.60% |
| ANSS240719P00430000 | 2024-05-23 12:50PM EDT | 430.00 | 95.09 | 100.00 | 109.80 | 0.00 | - | - | 0 | 85.39% |
© 2024 Yahoo. All rights reserved.