ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS250620C00280000 | 2024-05-03 9:30AM EDT | 280.00 | 67.50 | 59.00 | 69.00 | 0.00 | - | 20 | 21 | 38.52% |
| ANSS250620C00300000 | 2024-03-27 9:31AM EDT | 300.00 | 82.00 | 0.00 | 69.00 | 0.00 | - | 1 | 0 | 47.56% |
| ANSS250620C00310000 | 2024-03-05 11:25AM EDT | 310.00 | 56.00 | 69.10 | 78.00 | 0.00 | - | 1 | 0 | 55.12% |
| ANSS250620C00320000 | 2024-06-18 11:01AM EDT | 320.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS250620C00330000 | 2024-04-10 10:15AM EDT | 330.00 | 56.00 | 37.00 | 46.80 | 0.00 | - | 1 | 0 | 39.99% |
| ANSS250620C00350000 | 2024-04-03 1:02PM EDT | 350.00 | 52.00 | 25.00 | 34.00 | 0.00 | - | 130 | 126 | 35.68% |
| ANSS250620C00360000 | 2024-05-03 2:32PM EDT | 360.00 | 25.50 | 13.00 | 22.90 | 0.00 | - | 15 | 16 | 29.35% |
| ANSS250620C00370000 | 2024-06-18 12:41PM EDT | 370.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ANSS250620C00390000 | 2024-06-17 9:34AM EDT | 390.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ANSS250620C00400000 | 2024-02-29 3:36PM EDT | 400.00 | 12.00 | 16.10 | 26.00 | 0.00 | - | - | 1 | 40.46% |
| ANSS250620C00440000 | 2024-05-02 12:12PM EDT | 440.00 | 3.20 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 31.64% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS250620P00165000 | 2024-04-08 9:30AM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ANSS250620P00175000 | 2024-04-08 9:30AM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ANSS250620P00180000 | 2024-04-08 9:30AM EDT | 180.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ANSS250620P00220000 | 2024-02-20 3:54PM EDT | 220.00 | 3.33 | 0.00 | 9.60 | 0.00 | - | - | 1 | 40.49% |
| ANSS250620P00270000 | 2024-03-15 11:22AM EDT | 270.00 | 8.00 | 6.20 | 16.00 | 0.00 | - | 2 | 3 | 31.19% |
| ANSS250620P00280000 | 2024-03-14 12:56PM EDT | 280.00 | 9.25 | 8.20 | 18.00 | 0.00 | - | 1 | 1 | 29.65% |
| ANSS250620P00290000 | 2024-04-30 12:27PM EDT | 290.00 | 13.84 | 8.00 | 17.00 | 0.00 | - | - | 10 | 25.18% |
| ANSS250620P00310000 | 2024-02-27 1:01PM EDT | 310.00 | 15.50 | 10.00 | 19.00 | 0.00 | - | - | 1 | 19.62% |
| ANSS250620P00320000 | 2024-06-18 3:46PM EDT | 320.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.10% |
| ANSS250620P00330000 | 2024-06-04 10:32AM EDT | 330.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS250620P00350000 | 2024-05-01 1:56PM EDT | 350.00 | 41.00 | 34.20 | 43.00 | 0.00 | - | 1 | 125 | 20.00% |
© 2024 Yahoo. All rights reserved.