ANSS - ANSYS, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS191018C001400002019-10-02 10:01AM EDT140.0073.6686.5091.400.00-10318.41%
ANSS191018C001550002019-06-07 11:15AM EDT155.0031.8050.5054.700.00-110.00%
ANSS191018C001600002019-07-01 9:51AM EDT160.0050.500.000.000.00-100.00%
ANSS191018C001700002019-05-20 12:31PM EDT170.0023.1035.7036.600.00--30.00%
ANSS191018C001750002019-06-07 11:15AM EDT175.0016.0036.8038.500.00-570.00%
ANSS191018C001800002019-10-15 10:47AM EDT180.0047.9246.6051.50+12.57+35.56%100180.86%
ANSS191018C001850002019-06-04 3:55PM EDT185.0010.8027.8029.200.00-10200.00%
ANSS191018C001900002019-06-28 3:45PM EDT190.0021.0026.1026.900.00-100.00%
ANSS191018C001950002019-09-09 3:55PM EDT195.0021.8027.3032.000.00-530.00%
ANSS191018C002000002019-09-24 2:46PM EDT200.0016.0726.1031.000.00-216106.84%
ANSS191018C002100002019-10-14 12:38PM EDT210.0014.4016.0020.000.00-15966.02%
ANSS191018C002200002019-10-14 3:48PM EDT220.006.217.4010.400.00-28167.24%
ANSS191018C002300002019-10-15 11:14AM EDT230.001.401.351.60+0.80+133.33%914029.81%
ANSS191018C002400002019-10-10 12:24PM EDT240.000.170.000.250.00-202335.30%
ANSS191018C002500002019-09-26 1:52PM EDT250.000.170.000.250.00-103054.30%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS191018P001500002019-06-10 12:07AM EDT150.003.700.501.050.00-30230.47%
ANSS191018P001550002019-08-27 3:45PM EDT155.000.450.000.250.00--0160.55%
ANSS191018P001600002019-09-16 12:44PM EDT160.000.300.000.250.00-55148.44%
ANSS191018P001700002019-09-10 11:29AM EDT170.000.660.100.250.00-1024131.64%
ANSS191018P001750002019-09-24 2:10PM EDT175.000.350.150.250.00-17122.46%
ANSS191018P001800002019-10-03 12:13PM EDT180.000.260.000.250.00-1023103.32%
ANSS191018P001850002019-09-23 10:13AM EDT185.000.560.000.250.00-12292.58%
ANSS191018P001900002019-10-02 1:30PM EDT190.000.200.000.250.00-114182.03%
ANSS191018P001950002019-10-07 10:05AM EDT195.000.250.000.250.00-11971.68%
ANSS191018P002000002019-10-11 1:22PM EDT200.000.130.050.250.00-12663.28%
ANSS191018P002100002019-10-11 2:09PM EDT210.000.350.100.250.00-213646.63%
ANSS191018P002200002019-10-14 3:25PM EDT220.000.900.200.300.00-143824.37%
ANSS191018P002300002019-10-15 11:13AM EDT230.002.602.452.70-2.49-48.92%280.00%
ANSS191018P002400002019-06-17 11:41AM EDT240.0040.4029.8030.500.00--1237.35%