ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS250117C00290000 | 2024-06-20 11:53AM EDT | 290.00 | 55.00 | 52.10 | 61.90 | 0.00 | - | 1 | 1 | 45.34% |
| ANSS250117C00320000 | 2024-06-11 10:04AM EDT | 320.00 | 32.68 | 31.20 | 40.90 | 0.00 | - | 1 | 5 | 39.32% |
| ANSS250117C00340000 | 2024-05-23 12:19PM EDT | 340.00 | 27.00 | 20.20 | 29.00 | 0.00 | - | - | 2 | 35.80% |
| ANSS250117C00350000 | 2024-05-22 2:07PM EDT | 350.00 | 18.10 | 15.30 | 25.00 | 0.00 | - | - | 1 | 35.42% |
| ANSS250117C00360000 | 2024-06-11 10:04AM EDT | 360.00 | 14.33 | 11.50 | 21.00 | 0.00 | - | - | 1 | 34.61% |
| ANSS250117C00370000 | 2024-06-21 3:06PM EDT | 370.00 | 11.25 | 8.20 | 17.90 | -3.08 | -21.49% | 5 | 5 | 34.34% |
| ANSS250117C00380000 | 2024-06-20 3:47PM EDT | 380.00 | 11.58 | 5.80 | 15.00 | 0.00 | - | 1 | 2 | 33.88% |
| ANSS250117C00390000 | 2024-06-06 9:30AM EDT | 390.00 | 5.40 | 5.00 | 12.00 | 0.00 | - | - | 1 | 32.86% |
| ANSS250117C00400000 | 2024-06-06 9:30AM EDT | 400.00 | 3.40 | 0.80 | 10.00 | 0.00 | - | - | 1 | 32.64% |
| ANSS250117C00410000 | 2024-06-07 9:30AM EDT | 410.00 | 2.75 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 34.80% |
| ANSS250117C00440000 | 2024-06-06 9:30AM EDT | 440.00 | 2.80 | 0.05 | 9.50 | 0.00 | - | - | 1 | 39.97% |
| ANSS250117C00480000 | 2024-06-11 10:36AM EDT | 480.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 26.00% |
| ANSS250117C00490000 | 2024-06-11 10:36AM EDT | 490.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 39.84% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS250117P00185000 | 2024-06-17 9:30AM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.48% |
| ANSS250117P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 2.65 | 0.10 | 9.90 | 0.00 | - | 1 | 1 | 45.57% |
| ANSS250117P00250000 | 2024-05-21 11:07AM EDT | 250.00 | 3.40 | 1.00 | 9.50 | 0.00 | - | - | 1 | 40.71% |
| ANSS250117P00260000 | 2024-05-21 11:07AM EDT | 260.00 | 4.50 | 2.10 | 12.00 | 0.00 | - | - | 1 | 40.53% |
| ANSS250117P00270000 | 2024-05-21 11:08AM EDT | 270.00 | 5.50 | 4.00 | 13.40 | 0.00 | - | - | 3 | 38.29% |
| ANSS250117P00280000 | 2024-06-03 9:59AM EDT | 280.00 | 6.00 | 5.00 | 14.80 | 0.00 | - | 1 | 1 | 35.84% |
| ANSS250117P00290000 | 2024-05-21 11:31AM EDT | 290.00 | 8.70 | 7.70 | 17.00 | 0.00 | - | - | 1 | 34.14% |
| ANSS250117P00300000 | 2024-06-07 10:23AM EDT | 300.00 | 12.20 | 12.20 | 19.00 | 0.00 | - | 2 | 209 | 31.87% |
| ANSS250117P00310000 | 2024-06-20 11:53AM EDT | 310.00 | 18.00 | 14.30 | 22.00 | 0.00 | - | 1 | 6 | 30.35% |
| ANSS250117P00320000 | 2024-06-17 11:59AM EDT | 320.00 | 20.00 | 15.00 | 24.90 | 0.00 | - | 1 | 9 | 28.29% |
© 2024 Yahoo. All rights reserved.