ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240419C00210000 | 2023-10-19 10:10AM EDT | 210.00 | 90.20 | 93.50 | 98.40 | 0.00 | - | 1 | 1 | 0.00% |
| ANSS240419C00260000 | 2024-01-29 10:36AM EDT | 260.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS240419C00270000 | 2024-04-19 1:37PM EDT | 270.00 | 52.45 | 47.00 | 56.90 | -4.55 | -7.98% | 2 | 12 | 349.41% |
| ANSS240419C00280000 | 2023-12-12 12:12PM EDT | 280.00 | 29.57 | 67.00 | 76.90 | 0.00 | - | 1 | 6 | 769.70% |
| ANSS240419C00290000 | 2024-01-16 11:56AM EDT | 290.00 | 45.17 | 39.00 | 48.20 | 0.00 | - | 1 | 15 | 380.20% |
| ANSS240419C00300000 | 2024-04-19 10:21AM EDT | 300.00 | 22.10 | 17.00 | 26.90 | -3.00 | -11.95% | 1 | 21 | 199.58% |
| ANSS240419C00310000 | 2024-04-19 3:26PM EDT | 310.00 | 12.92 | 7.00 | 16.90 | -6.43 | -33.23% | 1 | 156 | 146.44% |
| ANSS240419C00320000 | 2024-04-19 2:58PM EDT | 320.00 | 2.00 | 0.05 | 10.00 | -3.40 | -62.96% | 4 | 24 | 57.86% |
| ANSS240419C00330000 | 2024-04-19 12:20PM EDT | 330.00 | 0.10 | 0.00 | 0.80 | -0.38 | -79.17% | 8 | 508 | 49.56% |
| ANSS240419C00340000 | 2024-04-18 3:46PM EDT | 340.00 | 0.75 | 0.00 | 0.75 | +0.65 | +650.00% | 2 | 206 | 69.92% |
| ANSS240419C00350000 | 2024-04-18 1:54PM EDT | 350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 224 | 64.06% |
| ANSS240419C00360000 | 2024-04-15 3:52PM EDT | 360.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 82.81% |
| ANSS240419C00370000 | 2024-04-15 3:46PM EDT | 370.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 93 | 109.38% |
| ANSS240419C00380000 | 2024-03-27 9:30AM EDT | 380.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 254.49% |
| ANSS240419C00390000 | 2024-03-20 9:30AM EDT | 390.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| ANSS240419C00400000 | 2024-01-08 1:12PM EDT | 400.00 | 3.90 | 0.00 | 2.00 | 0.00 | - | 3 | 29 | 252.25% |
| ANSS240419C00410000 | 2024-03-22 12:48PM EDT | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 155 | 333.06% |
| ANSS240419C00430000 | 2023-12-22 10:30AM EDT | 430.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 379.74% |
| ANSS240419C00450000 | 2024-01-05 2:26PM EDT | 450.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 422.85% |
| ANSS240419C00460000 | 2024-01-05 2:35PM EDT | 460.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 443.26% |
| ANSS240419C00470000 | 2024-01-05 12:56PM EDT | 470.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 463.04% |
| ANSS240419C00490000 | 2024-03-06 4:52PM EDT | 490.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 25 | 318.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240419P00135000 | 2024-02-22 12:55PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 1,024.12% |
| ANSS240419P00165000 | 2023-09-19 9:30AM EDT | 165.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ANSS240419P00200000 | 2023-10-30 1:47PM EDT | 200.00 | 3.80 | 0.05 | 1.85 | 0.00 | - | - | 1 | 505.47% |
| ANSS240419P00210000 | 2023-11-10 10:30AM EDT | 210.00 | 2.30 | 1.25 | 1.55 | 0.00 | - | 1 | 1 | 496.58% |
| ANSS240419P00220000 | 2023-10-26 10:44AM EDT | 220.00 | 7.10 | 1.55 | 1.85 | 0.00 | - | 1 | 0 | 469.92% |
| ANSS240419P00230000 | 2024-04-01 9:30AM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 39 | 460.16% |
| ANSS240419P00240000 | 2024-04-16 3:00PM EDT | 240.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 413.48% |
| ANSS240419P00250000 | 2024-04-01 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 176.56% |
| ANSS240419P00260000 | 2024-04-01 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 128 | 151.56% |
| ANSS240419P00270000 | 2024-04-18 9:30AM EDT | 270.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 279.98% |
| ANSS240419P00280000 | 2024-04-18 9:30AM EDT | 280.00 | 4.85 | 0.00 | 4.80 | 0.00 | - | 3 | 34 | 236.77% |
| ANSS240419P00290000 | 2024-03-26 11:45AM EDT | 290.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 39 | 193.46% |
| ANSS240419P00300000 | 2024-04-15 12:34PM EDT | 300.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 53 | 149.41% |
| ANSS240419P00310000 | 2024-04-19 12:29PM EDT | 310.00 | 0.16 | 0.00 | 0.40 | -0.10 | -38.46% | 16 | 343 | 55.47% |
| ANSS240419P00320000 | 2024-04-19 3:58PM EDT | 320.00 | 0.10 | 0.00 | 4.80 | -1.90 | -95.00% | 17 | 222 | 86.43% |
| ANSS240419P00330000 | 2024-04-19 3:09PM EDT | 330.00 | 8.00 | 3.20 | 13.00 | +1.00 | +14.29% | 6 | 566 | 124.54% |
| ANSS240419P00340000 | 2024-04-15 3:46PM EDT | 340.00 | 12.74 | 13.20 | 23.00 | 0.00 | - | 1 | 104 | 61.82% |
| ANSS240419P00350000 | 2024-04-19 1:17PM EDT | 350.00 | 28.05 | 23.20 | 33.00 | +3.00 | +11.98% | 2 | 35 | 87.30% |
| ANSS240419P00360000 | 2024-04-08 3:30PM EDT | 360.00 | 15.00 | 33.20 | 43.00 | 0.00 | - | 2 | 2 | 110.94% |
| ANSS240419P00370000 | 2024-03-21 3:08PM EDT | 370.00 | 20.61 | 43.20 | 53.00 | 0.00 | - | 2 | 2 | 133.20% |
| ANSS240419P00380000 | 2024-01-05 3:09PM EDT | 380.00 | 37.60 | 40.20 | 49.60 | 0.00 | - | 2 | 2 | 0.00% |
| ANSS240419P00390000 | 2023-12-26 12:37PM EDT | 390.00 | 40.00 | 53.00 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ANSS240419P00400000 | 2024-01-02 10:42AM EDT | 400.00 | 46.50 | 67.60 | 73.60 | 0.00 | - | 10 | 0 | 0.00% |
| ANSS240419P00410000 | 2023-12-29 12:12PM EDT | 410.00 | 51.50 | 72.90 | 82.00 | 0.00 | - | 25 | 0 | 0.00% |
| ANSS240419P00470000 | 2023-12-22 10:30AM EDT | 470.00 | 111.40 | 125.20 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.