ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241018C00170000 | 2024-08-27 12:38PM EDT | 170.00 | 149.05 | 150.20 | 160.00 | 0.00 | - | - | 0 | 343.60% |
| ANSS241018C00260000 | 2024-08-02 10:09AM EDT | 260.00 | 45.00 | 58.20 | 68.00 | 0.00 | - | 2 | 3 | 141.91% |
| ANSS241018C00280000 | 2024-08-05 2:24PM EDT | 280.00 | 27.81 | 28.20 | 38.00 | 0.00 | - | - | 1 | 76.95% |
| ANSS241018C00290000 | 2024-06-18 1:14PM EDT | 290.00 | 44.67 | 31.00 | 40.90 | 0.00 | - | 1 | 0 | 103.77% |
| ANSS241018C00300000 | 2024-09-10 1:18PM EDT | 300.00 | 16.00 | 12.10 | 19.00 | 0.00 | - | 1 | 3 | 51.02% |
| ANSS241018C00310000 | 2024-10-04 3:38PM EDT | 310.00 | 7.90 | 4.30 | 10.90 | 0.00 | - | 10 | 6 | 41.30% |
| ANSS241018C00320000 | 2024-10-01 11:09AM EDT | 320.00 | 4.00 | 0.70 | 3.60 | 0.00 | - | 3 | 22 | 28.38% |
| ANSS241018C00330000 | 2024-10-03 9:30AM EDT | 330.00 | 2.10 | 0.00 | 2.50 | 0.00 | - | 1 | 22 | 36.10% |
| ANSS241018C00340000 | 2024-09-26 3:27PM EDT | 340.00 | 1.37 | 0.10 | 10.00 | 0.00 | - | 1 | 85 | 62.66% |
| ANSS241018C00350000 | 2024-10-02 12:56PM EDT | 350.00 | 3.00 | 0.00 | 2.40 | 0.00 | - | 1 | 12 | 56.70% |
| ANSS241018C00360000 | 2024-09-16 12:48PM EDT | 360.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 54.76% |
| ANSS241018C00370000 | 2024-08-01 9:30AM EDT | 370.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 74.66% |
| ANSS241018C00380000 | 2024-07-09 9:30AM EDT | 380.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 82.82% |
| ANSS241018C00390000 | 2024-07-08 9:30AM EDT | 390.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ANSS241018C00410000 | 2024-07-31 1:34PM EDT | 410.00 | 0.70 | 0.00 | 9.60 | 0.00 | - | 2 | 0 | 126.38% |
| ANSS241018C00420000 | 2024-03-19 1:13PM EDT | 420.00 | 2.50 | 0.10 | 9.10 | 0.00 | - | 3 | 5 | 132.23% |
| ANSS241018C00430000 | 2024-02-15 2:04PM EDT | 430.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 118.26% |
| ANSS241018C00440000 | 2024-05-07 9:30AM EDT | 440.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ANSS241018C00450000 | 2024-05-23 9:30AM EDT | 450.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 130.54% |
| ANSS241018C00460000 | 2024-05-28 9:30AM EDT | 460.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 136.38% |
| ANSS241018C00470000 | 2024-04-04 9:30AM EDT | 470.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 141.99% |
| ANSS241018C00480000 | 2024-07-31 12:30PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 79.69% |
| ANSS241018C00500000 | 2024-06-21 12:25PM EDT | 500.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 157.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241018P00190000 | 2024-05-07 10:03AM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 184.38% |
| ANSS241018P00195000 | 2024-05-07 10:03AM EDT | 195.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 176.37% |
| ANSS241018P00200000 | 2024-05-07 10:02AM EDT | 200.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 168.53% |
| ANSS241018P00230000 | 2024-09-30 12:38PM EDT | 230.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 90.09% |
| ANSS241018P00240000 | 2024-08-08 9:30AM EDT | 240.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 111.04% |
| ANSS241018P00250000 | 2024-08-09 3:52PM EDT | 250.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 68.31% |
| ANSS241018P00260000 | 2024-07-24 9:30AM EDT | 260.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.59% |
| ANSS241018P00270000 | 2024-08-29 9:30AM EDT | 270.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 71.68% |
| ANSS241018P00280000 | 2024-09-18 9:30AM EDT | 280.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 58.77% |
| ANSS241018P00290000 | 2024-09-23 3:54PM EDT | 290.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 60.83% |
| ANSS241018P00300000 | 2024-10-01 3:55PM EDT | 300.00 | 1.70 | 0.15 | 9.90 | 0.00 | - | 1 | 91 | 70.22% |
| ANSS241018P00310000 | 2024-09-30 2:55PM EDT | 310.00 | 5.50 | 0.65 | 9.00 | 0.00 | - | 1 | 18 | 46.38% |
| ANSS241018P00320000 | 2024-10-01 9:48AM EDT | 320.00 | 9.10 | 7.10 | 11.30 | 0.00 | - | 1 | 34 | 31.87% |
| ANSS241018P00330000 | 2024-10-02 11:33AM EDT | 330.00 | 12.35 | 12.00 | 21.10 | 0.00 | - | 2 | 13 | 45.22% |
| ANSS241018P00340000 | 2024-07-11 11:31AM EDT | 340.00 | 19.10 | 24.10 | 34.00 | 0.00 | - | 1 | 7 | 73.23% |
© 2024 Yahoo. All rights reserved.