ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 136.11% |
| ANSS241220C00170000 | 2024-02-12 3:58PM EDT | 170.00 | 175.40 | 163.00 | 173.00 | 0.00 | - | 2 | 4 | 104.07% |
| ANSS241220C00195000 | 2023-12-21 11:50AM EDT | 195.00 | 119.90 | 145.00 | 155.00 | 0.00 | - | - | 1 | 101.45% |
| ANSS241220C00200000 | 2024-04-05 10:13AM EDT | 200.00 | 152.10 | 123.00 | 132.70 | 0.00 | - | 1 | 1 | 59.77% |
| ANSS241220C00250000 | 2024-01-26 3:38PM EDT | 250.00 | 95.09 | 98.10 | 108.00 | 0.00 | - | 10 | 10 | 78.72% |
| ANSS241220C00260000 | 2023-12-20 11:30AM EDT | 260.00 | 66.00 | 85.20 | 94.00 | 0.00 | - | 1 | 5 | 67.59% |
| ANSS241220C00270000 | 2024-06-18 12:11PM EDT | 270.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS241220C00280000 | 2024-05-02 9:30AM EDT | 280.00 | 57.50 | 47.00 | 55.90 | 0.00 | - | - | 1 | 37.44% |
| ANSS241220C00290000 | 2024-06-18 1:14PM EDT | 290.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS241220C00300000 | 2024-06-27 11:36AM EDT | 300.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS241220C00310000 | 2024-05-02 10:12AM EDT | 310.00 | 26.20 | 24.00 | 33.90 | 0.00 | - | 576 | 577 | 32.08% |
| ANSS241220C00320000 | 2023-12-28 2:02PM EDT | 320.00 | 69.60 | 36.30 | 42.40 | 0.00 | - | 1 | 5 | 47.48% |
| ANSS241220C00330000 | 2024-06-21 12:25PM EDT | 330.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ANSS241220C00340000 | 2024-06-21 12:25PM EDT | 340.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ANSS241220C00350000 | 2024-06-26 10:46AM EDT | 350.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANSS241220C00360000 | 2024-06-25 11:06AM EDT | 360.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ANSS241220C00370000 | 2024-06-25 11:55AM EDT | 370.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANSS241220C00380000 | 2024-06-25 11:56AM EDT | 380.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANSS241220C00390000 | 2024-05-02 11:19AM EDT | 390.00 | 3.21 | 0.05 | 10.00 | 0.00 | - | 10 | 12 | 34.73% |
| ANSS241220C00400000 | 2024-05-29 3:47PM EDT | 400.00 | 2.27 | 0.10 | 9.80 | 0.00 | - | 13 | 30 | 36.91% |
| ANSS241220C00410000 | 2024-05-02 10:34AM EDT | 410.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 22 | 15 | 30.81% |
| ANSS241220C00420000 | 2024-06-11 9:30AM EDT | 420.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANSS241220C00430000 | 2024-01-10 10:59AM EDT | 430.00 | 6.50 | 0.05 | 8.70 | 0.00 | - | 2 | 7 | 41.83% |
| ANSS241220C00440000 | 2024-02-06 3:42PM EDT | 440.00 | 2.50 | 0.05 | 9.50 | 0.00 | - | 1 | 8 | 45.16% |
| ANSS241220C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ANSS241220C00490000 | 2024-03-15 9:30AM EDT | 490.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.81% |
| ANSS241220C00520000 | 2024-01-23 12:40PM EDT | 520.00 | 0.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 59.18% |
Putsfor20 December 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 | 58.23% |
| ANSS241220P00150000 | 2023-10-12 2:54PM EDT | 150.00 | 2.35 | 0.70 | 5.00 | 0.00 | - | - | 0 | 71.95% |
| ANSS241220P00155000 | 2023-10-25 1:38PM EDT | 155.00 | 4.05 | 0.00 | 5.00 | 0.00 | - | - | 0 | 67.30% |
| ANSS241220P00175000 | 2024-01-16 4:15PM EDT | 175.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 67.38% |
| ANSS241220P00180000 | 2024-06-20 9:30AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS241220P00190000 | 2024-06-27 9:30AM EDT | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS241220P00195000 | 2023-12-15 12:35PM EDT | 195.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 57.46% |
| ANSS241220P00200000 | 2024-06-20 9:30AM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS241220P00210000 | 2024-06-21 9:30AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS241220P00220000 | 2024-06-20 9:30AM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS241220P00230000 | 2024-06-21 9:35AM EDT | 230.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS241220P00240000 | 2024-06-28 9:30AM EDT | 240.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANSS241220P00250000 | 2024-01-18 3:05PM EDT | 250.00 | 2.05 | 0.50 | 10.00 | 0.00 | - | 4 | 23 | 44.53% |
| ANSS241220P00260000 | 2024-01-25 1:10PM EDT | 260.00 | 2.60 | 0.20 | 10.00 | 0.00 | - | 1 | 22 | 39.98% |
| ANSS241220P00270000 | 2024-02-06 4:37PM EDT | 270.00 | 3.45 | 0.10 | 10.00 | 0.00 | - | 9 | 69 | 35.51% |
| ANSS241220P00280000 | 2024-06-24 9:45AM EDT | 280.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| ANSS241220P00290000 | 2024-06-21 12:25PM EDT | 290.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ANSS241220P00300000 | 2024-06-28 10:54AM EDT | 300.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ANSS241220P00310000 | 2024-06-28 10:51AM EDT | 310.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ANSS241220P00320000 | 2024-05-28 9:49AM EDT | 320.00 | 14.00 | 14.00 | 23.00 | 0.00 | - | 3 | 325 | 27.00% |
| ANSS241220P00330000 | 2024-05-15 2:02PM EDT | 330.00 | 17.40 | 17.00 | 27.00 | 0.00 | - | 4 | 48 | 25.19% |
| ANSS241220P00340000 | 2024-05-01 3:09PM EDT | 340.00 | 26.00 | 22.20 | 32.00 | 0.00 | - | 1 | 28 | 23.71% |
| 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.