ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241220C00155000 | 2023-12-22 12:38PM EDT | 155.00 | 185.20 | 186.00 | 196.00 | 0.00 | - | 2 | 2 | 134.09% |
| ANSS241220C00170000 | 2024-02-12 3:58PM EDT | 170.00 | 175.40 | 163.00 | 173.00 | 0.00 | - | 2 | 4 | 104.29% |
| ANSS241220C00195000 | 2023-12-21 11:50AM EDT | 195.00 | 119.90 | 145.00 | 155.00 | 0.00 | - | - | 1 | 100.17% |
| ANSS241220C00200000 | 2024-04-05 10:13AM EDT | 200.00 | 152.10 | 123.00 | 132.70 | 0.00 | - | 1 | 1 | 64.01% |
| ANSS241220C00250000 | 2024-01-26 3:38PM EDT | 250.00 | 95.09 | 98.10 | 108.00 | 0.00 | - | 10 | 10 | 77.07% |
| ANSS241220C00260000 | 2023-12-20 11:30AM EDT | 260.00 | 66.00 | 85.20 | 94.00 | 0.00 | - | 1 | 5 | 66.55% |
| ANSS241220C00270000 | 2023-09-11 2:52PM EDT | 270.00 | 79.30 | 69.40 | 72.90 | 0.00 | - | 1 | 2 | 50.12% |
| ANSS241220C00280000 | 2024-05-02 9:30AM EDT | 280.00 | 57.50 | 47.00 | 55.90 | 0.00 | - | - | 1 | 38.45% |
| ANSS241220C00290000 | 2023-12-08 4:05PM EDT | 290.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS241220C00300000 | 2024-04-04 10:29AM EDT | 300.00 | 73.05 | 37.00 | 46.00 | 0.00 | - | 11 | 19 | 40.11% |
| ANSS241220C00310000 | 2024-05-02 10:12AM EDT | 310.00 | 26.20 | 24.00 | 33.90 | 0.00 | - | 576 | 577 | 32.32% |
| ANSS241220C00320000 | 2023-12-28 2:02PM EDT | 320.00 | 69.60 | 36.30 | 42.40 | 0.00 | - | 1 | 5 | 46.38% |
| ANSS241220C00330000 | 2024-05-31 11:35AM EDT | 330.00 | 16.50 | 13.00 | 22.50 | -11.50 | -41.07% | 1 | 38 | 29.55% |
| ANSS241220C00340000 | 2024-05-02 11:19AM EDT | 340.00 | 13.24 | 8.00 | 17.70 | 0.00 | - | 10 | 5 | 28.26% |
| ANSS241220C00350000 | 2024-05-02 9:38AM EDT | 350.00 | 13.05 | 5.00 | 13.90 | 0.00 | - | 1 | 11 | 27.45% |
| ANSS241220C00360000 | 2024-05-22 2:09PM EDT | 360.00 | 11.70 | 2.00 | 11.70 | 0.00 | - | 1 | 12 | 27.91% |
| ANSS241220C00370000 | 2024-05-03 11:07AM EDT | 370.00 | 8.80 | 0.05 | 10.00 | 0.00 | - | 5 | 89 | 28.55% |
| ANSS241220C00380000 | 2024-01-22 3:06PM EDT | 380.00 | 12.00 | 4.20 | 13.50 | 0.00 | - | 1 | 14 | 35.54% |
| ANSS241220C00390000 | 2024-05-02 11:19AM EDT | 390.00 | 3.21 | 0.05 | 10.00 | 0.00 | - | 10 | 12 | 33.47% |
| ANSS241220C00400000 | 2024-05-29 3:47PM EDT | 400.00 | 2.27 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 27.68% |
| ANSS241220C00410000 | 2024-05-02 10:34AM EDT | 410.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 22 | 15 | 29.60% |
| ANSS241220C00420000 | 2024-04-19 12:51PM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 5 | 16 | 31.43% |
| ANSS241220C00430000 | 2024-01-10 10:59AM EDT | 430.00 | 6.50 | 0.05 | 8.70 | 0.00 | - | 2 | 7 | 39.91% |
| ANSS241220C00440000 | 2024-02-06 3:42PM EDT | 440.00 | 2.50 | 0.05 | 9.50 | 0.00 | - | 1 | 8 | 43.00% |
| ANSS241220C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 36.51% |
| ANSS241220C00490000 | 2024-03-15 9:30AM EDT | 490.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.47% |
| ANSS241220C00520000 | 2024-01-23 12:40PM EDT | 520.00 | 0.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 55.90% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241220P00145000 | 2023-12-22 10:34AM EDT | 145.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 53.22% |
| ANSS241220P00150000 | 2023-10-12 2:54PM EDT | 150.00 | 2.35 | 0.70 | 5.00 | 0.00 | - | - | 0 | 65.81% |
| ANSS241220P00155000 | 2023-10-25 1:38PM EDT | 155.00 | 4.05 | 0.00 | 5.00 | 0.00 | - | - | 0 | 61.50% |
| ANSS241220P00175000 | 2024-01-16 4:15PM EDT | 175.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 61.49% |
| ANSS241220P00180000 | 2024-05-29 9:30AM EDT | 180.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.09% |
| ANSS241220P00190000 | 2023-12-15 12:35PM EDT | 190.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 54.50% |
| ANSS241220P00195000 | 2023-12-15 12:35PM EDT | 195.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 52.28% |
| ANSS241220P00200000 | 2024-03-26 10:27AM EDT | 200.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 50.11% |
| ANSS241220P00210000 | 2023-12-04 11:10AM EDT | 210.00 | 6.30 | 1.55 | 9.00 | 0.00 | - | 1 | 3 | 56.06% |
| ANSS241220P00220000 | 2024-01-16 10:30AM EDT | 220.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ANSS241220P00230000 | 2024-02-28 3:59PM EDT | 230.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | 2 | 21 | 48.85% |
| ANSS241220P00240000 | 2024-04-09 9:30AM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| ANSS241220P00250000 | 2024-01-18 3:05PM EDT | 250.00 | 2.05 | 0.50 | 10.00 | 0.00 | - | 4 | 23 | 40.07% |
| ANSS241220P00260000 | 2024-01-25 1:10PM EDT | 260.00 | 2.60 | 0.20 | 10.00 | 0.00 | - | 1 | 22 | 35.82% |
| ANSS241220P00270000 | 2024-02-06 4:37PM EDT | 270.00 | 3.45 | 0.10 | 10.00 | 0.00 | - | 9 | 69 | 31.63% |
| ANSS241220P00280000 | 2024-02-07 4:57PM EDT | 280.00 | 4.40 | 1.00 | 8.30 | 0.00 | - | 1 | 40 | 25.09% |
| ANSS241220P00290000 | 2024-05-15 2:02PM EDT | 290.00 | 7.20 | 2.30 | 12.00 | 0.00 | - | 2 | 12 | 25.79% |
| ANSS241220P00300000 | 2024-05-15 12:50PM EDT | 300.00 | 8.70 | 4.70 | 14.00 | 0.00 | - | 2 | 7 | 23.63% |
| ANSS241220P00310000 | 2024-05-31 2:15PM EDT | 310.00 | 14.00 | 7.60 | 17.00 | +2.00 | +16.67% | 7 | 55 | 22.06% |
| ANSS241220P00320000 | 2024-05-28 9:49AM EDT | 320.00 | 14.00 | 11.20 | 21.00 | 0.00 | - | 3 | 325 | 20.86% |
| ANSS241220P00330000 | 2024-05-15 2:02PM EDT | 330.00 | 17.40 | 16.30 | 26.00 | 0.00 | - | 4 | 48 | 19.88% |
| ANSS241220P00340000 | 2024-05-01 3:09PM EDT | 340.00 | 26.00 | 22.20 | 32.00 | 0.00 | - | 1 | 28 | 19.09% |
| ANSS241220P00350000 | 2024-04-19 1:17PM EDT | 350.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ANSS241220P00360000 | 2024-02-22 12:50PM EDT | 360.00 | 28.00 | 20.10 | 30.00 | 0.00 | - | 1 | 7 | 0.00% |
| ANSS241220P00380000 | 2023-12-27 10:59AM EDT | 380.00 | 41.90 | 43.20 | 52.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.