Australia markets closed

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.39+3.26 (+1.01%)
At close: 04:00PM EDT
326.40 +0.01 (+0.00%)
Pre-market: 06:59AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ANSS240621C001600002024-02-05 2:58PM EDT160.00180.50172.00181.900.00--1422.58%
ANSS240621C002300002023-08-14 12:52PM EDT230.0091.4095.3097.400.00--1130.66%
ANSS240621C002500002023-08-15 12:06PM EDT250.0071.4383.8086.700.00--1192.18%
ANSS240621C002600002024-03-27 9:31AM EDT260.0097.0066.0075.900.00-11136.02%
ANSS240621C002800002023-08-11 3:38PM EDT280.0052.6058.7060.800.00--1165.19%
ANSS240621C002900002024-05-17 9:41AM EDT290.0039.800.000.000.00-270.00%
ANSS240621C003000002024-06-05 10:08AM EDT300.0021.200.000.000.00-130.00%
ANSS240621C003100002024-06-12 1:44PM EDT310.0019.100.000.000.00-2120.00%
ANSS240621C003200002024-06-10 12:46PM EDT320.008.000.000.000.00-5320.00%
ANSS240621C003300002024-06-11 2:29PM EDT330.004.000.000.000.00-226801.56%
ANSS240621C003400002024-06-12 9:39AM EDT340.001.880.000.000.00-11676.25%
ANSS240621C003500002024-06-12 9:39AM EDT350.000.880.000.000.00-111512.50%
ANSS240621C003600002024-06-12 3:11PM EDT360.000.450.000.000.00-18812.50%
ANSS240621C003700002024-04-16 9:55AM EDT370.001.650.004.800.00-13169.87%
ANSS240621C003800002024-04-30 9:47AM EDT380.002.000.000.000.00-13125.00%
ANSS240621C003900002024-05-28 10:58AM EDT390.001.740.000.000.00-21725.00%
ANSS240621C004000002024-05-10 2:25PM EDT400.000.200.004.800.00-106497.86%
ANSS240621C004100002024-04-04 3:35PM EDT410.001.350.004.800.00-113106.25%
ANSS240621C004200002024-02-15 10:30AM EDT420.002.000.3010.000.00-16140.71%
ANSS240621C004300002024-01-04 12:24PM EDT430.004.200.004.800.00-28121.92%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ANSS240621P001350002024-02-16 1:02PM EDT135.000.050.004.800.00-12345.07%
ANSS240621P001500002023-11-15 2:13PM EDT150.000.690.004.800.00-12308.25%
ANSS240621P001850002023-10-25 1:38PM EDT185.003.950.003.100.00-30214.45%
ANSS240621P002000002024-01-16 2:13PM EDT200.000.100.004.700.00-12206.54%
ANSS240621P002100002024-06-05 3:13PM EDT210.002.400.000.000.00-1350.00%
ANSS240621P002200002023-12-11 12:00PM EDT220.003.200.004.800.00-27173.66%
ANSS240621P002300002023-12-13 12:47PM EDT230.004.000.004.800.00-19157.67%
ANSS240621P002400002024-05-23 10:02AM EDT240.000.050.000.000.00-11250.00%
ANSS240621P002500002024-04-01 10:58AM EDT250.001.300.004.800.00-200235127.17%
ANSS240621P002600002023-10-31 3:25PM EDT260.0017.308.009.700.00-15172.95%
ANSS240621P002700002023-11-21 1:21PM EDT270.0010.806.609.300.00-67147.41%
ANSS240621P002800002024-02-07 4:17PM EDT280.001.400.1010.000.00-11107.59%
ANSS240621P002900002024-05-23 10:41AM EDT290.000.050.000.000.00-123212.50%
ANSS240621P003000002024-06-03 10:01AM EDT300.001.850.000.000.00-19112.50%
ANSS240621P003100002024-06-12 9:30AM EDT310.001.950.000.000.00-1236.25%
ANSS240621P003200002024-06-11 2:29PM EDT320.005.400.000.000.00-1141373.13%
ANSS240621P003300002024-06-10 10:52AM EDT330.006.300.000.000.00-14570.00%
ANSS240621P003400002024-05-13 2:12PM EDT340.0014.2010.3020.000.00-21957.45%
ANSS240621P003500002024-05-22 2:17PM EDT350.0024.000.000.000.00-190.00%
ANSS240621P003600002024-03-26 10:17AM EDT360.0015.6033.0039.700.00-1961.99%
ANSS240621P003700002024-01-16 2:52PM EDT370.0039.4035.2043.900.00-4043.02%
ANSS240621P004000002023-12-26 11:15AM EDT400.0047.1063.0072.500.00--00.00%