ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS260116C00165000 | 2024-04-19 10:37AM EDT | 165.00 | 175.00 | 174.00 | 184.00 | 0.00 | - | 1 | 0 | 62.66% |
| ANSS260116C00180000 | 2024-03-01 11:41AM EDT | 180.00 | 172.00 | 181.00 | 189.00 | 0.00 | - | 1 | 1 | 80.79% |
| ANSS260116C00185000 | 2024-04-19 10:37AM EDT | 185.00 | 158.00 | 156.00 | 166.00 | 0.00 | - | 1 | 0 | 56.95% |
| ANSS260116C00190000 | 2024-04-22 9:30AM EDT | 190.00 | 158.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANSS260116C00195000 | 2024-04-19 10:37AM EDT | 195.00 | 150.00 | 148.00 | 158.00 | 0.00 | - | 1 | 0 | 55.34% |
| ANSS260116C00200000 | 2024-04-19 10:37AM EDT | 200.00 | 146.00 | 144.00 | 154.00 | 0.00 | - | 1 | 1 | 54.52% |
| ANSS260116C00270000 | 2024-04-25 2:19PM EDT | 270.00 | 100.00 | 91.00 | 100.90 | 0.00 | - | - | 1 | 47.66% |
| ANSS260116C00300000 | 2024-04-04 10:29AM EDT | 300.00 | 91.05 | 62.00 | 71.70 | 0.00 | - | 11 | 9 | 37.52% |
| ANSS260116C00310000 | 2024-04-03 11:56AM EDT | 310.00 | 79.00 | 59.00 | 68.00 | 0.00 | - | 1 | 1 | 38.11% |
| ANSS260116C00330000 | 2024-06-18 3:20PM EDT | 330.00 | 54.75 | 50.20 | 60.00 | 0.00 | - | 1 | 3 | 38.36% |
| ANSS260116C00340000 | 2024-06-18 3:20PM EDT | 340.00 | 49.25 | 45.00 | 54.90 | 0.00 | - | 1 | 1 | 37.56% |
| ANSS260116C00350000 | 2024-05-21 10:32AM EDT | 350.00 | 40.38 | 41.20 | 51.00 | 0.00 | - | 1 | 6 | 37.37% |
| ANSS260116C00360000 | 2024-06-05 12:35PM EDT | 360.00 | 35.03 | 35.20 | 45.00 | 0.00 | - | - | 1 | 35.76% |
| ANSS260116C00370000 | 2024-05-31 9:30AM EDT | 370.00 | 26.90 | 31.20 | 41.00 | 0.00 | - | 1 | 1 | 35.24% |
| ANSS260116C00380000 | 2024-02-20 10:30AM EDT | 380.00 | 26.60 | 37.00 | 46.00 | 0.00 | - | 1 | 1 | 40.14% |
| ANSS260116C00400000 | 2024-06-11 11:11AM EDT | 400.00 | 23.25 | 20.20 | 30.00 | 0.00 | - | - | 1 | 33.47% |
| ANSS260116C00420000 | 2024-04-03 2:04PM EDT | 420.00 | 33.90 | 11.00 | 19.50 | 0.00 | - | 1 | 0 | 29.37% |
| ANSS260116C00430000 | 2024-03-25 11:11AM EDT | 430.00 | 21.58 | 13.00 | 21.20 | 0.00 | - | 1 | 1 | 31.86% |
| ANSS260116C00450000 | 2024-06-21 1:42PM EDT | 450.00 | 12.00 | 8.10 | 18.00 | +2.00 | +20.00% | 1 | 2 | 32.01% |
| ANSS260116C00500000 | 2024-03-05 2:49PM EDT | 500.00 | 4.40 | 4.10 | 14.00 | 0.00 | - | 7 | 8 | 34.07% |
| ANSS260116C00510000 | 2024-06-17 3:32PM EDT | 510.00 | 8.00 | 0.05 | 10.00 | 0.00 | - | 1 | 20 | 31.39% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS260116P00230000 | 2024-05-06 9:30AM EDT | 230.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ANSS260116P00240000 | 2024-04-19 10:37AM EDT | 240.00 | 10.20 | 3.00 | 13.00 | 0.00 | - | 1 | 2 | 30.70% |
| ANSS260116P00250000 | 2024-05-15 1:11PM EDT | 250.00 | 9.60 | 6.00 | 16.00 | 0.00 | - | 1 | 4 | 30.76% |
| ANSS260116P00270000 | 2024-04-18 10:48AM EDT | 270.00 | 14.50 | 8.00 | 18.00 | 0.00 | - | - | 2 | 26.86% |
| ANSS260116P00280000 | 2024-06-03 11:41AM EDT | 280.00 | 14.00 | 14.00 | 24.00 | 0.00 | - | 1 | 2 | 28.56% |
| ANSS260116P00300000 | 2024-05-24 1:27PM EDT | 300.00 | 17.60 | 19.00 | 29.00 | 0.00 | - | 1 | 17 | 25.98% |
| ANSS260116P00320000 | 2024-04-22 11:45AM EDT | 320.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ANSS260116P00330000 | 2024-05-02 9:30AM EDT | 330.00 | 40.00 | 26.00 | 36.00 | 0.00 | - | 1 | 2 | 20.59% |
| ANSS260116P00370000 | 2024-02-12 10:47AM EDT | 370.00 | 39.67 | 43.00 | 52.00 | 0.00 | - | - | 9 | 13.37% |
© 2024 Yahoo. All rights reserved.