ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS250117C00160000 | 2024-06-25 11:00AM EDT | 160.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS250117C00290000 | 2024-06-20 11:53AM EDT | 290.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS250117C00320000 | 2024-06-26 11:48AM EDT | 320.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS250117C00330000 | 2024-06-26 11:48AM EDT | 330.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ANSS250117C00340000 | 2024-06-28 10:54AM EDT | 340.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ANSS250117C00350000 | 2024-06-25 10:43AM EDT | 350.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ANSS250117C00360000 | 2024-06-28 11:23AM EDT | 360.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANSS250117C00370000 | 2024-06-27 3:57PM EDT | 370.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ANSS250117C00380000 | 2024-06-20 3:47PM EDT | 380.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANSS250117C00390000 | 2024-06-06 9:30AM EDT | 390.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANSS250117C00400000 | 2024-06-06 9:30AM EDT | 400.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANSS250117C00410000 | 2024-06-07 9:30AM EDT | 410.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANSS250117C00440000 | 2024-06-06 9:30AM EDT | 440.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANSS250117C00480000 | 2024-06-24 3:10PM EDT | 480.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS250117C00490000 | 2024-06-11 10:36AM EDT | 490.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 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 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS250117P00195000 | 2024-06-28 9:30AM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS250117P00200000 | 2024-06-26 9:30AM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANSS250117P00210000 | 2024-06-21 9:30AM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS250117P00220000 | 2024-06-20 9:30AM EDT | 220.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANSS250117P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANSS250117P00250000 | 2024-05-21 11:07AM EDT | 250.00 | 3.40 | 1.00 | 9.50 | 0.00 | - | - | 1 | 40.46% |
| ANSS250117P00260000 | 2024-05-21 11:07AM EDT | 260.00 | 4.50 | 2.10 | 12.00 | 0.00 | - | - | 1 | 40.20% |
| ANSS250117P00270000 | 2024-05-21 11:08AM EDT | 270.00 | 5.50 | 4.00 | 13.40 | 0.00 | - | - | 3 | 37.85% |
| ANSS250117P00280000 | 2024-06-03 9:59AM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANSS250117P00290000 | 2024-05-21 11:31AM EDT | 290.00 | 8.70 | 7.70 | 17.00 | 0.00 | - | - | 1 | 33.45% |
| ANSS250117P00300000 | 2024-06-28 3:23PM EDT | 300.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| ANSS250117P00310000 | 2024-06-28 2:19PM EDT | 310.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| ANSS250117P00320000 | 2024-06-17 11:59AM EDT | 320.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.