ANSS - ANSYS, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS191220C001400002019-10-02 10:01AM EDT140.0074.7587.0091.900.00--171.39%
ANSS191220C001450002019-06-10 12:07AM EDT145.0042.7064.3068.200.00-10100.00%
ANSS191220C001550002019-07-29 1:53PM EDT155.0057.8451.9055.300.00-330.00%
ANSS191220C001600002019-06-07 11:00AM EDT160.0033.0048.5052.000.00--20.00%
ANSS191220C001650002019-07-31 2:30PM EDT165.0044.0044.1045.500.00--10.00%
ANSS191220C001700002019-06-10 12:07AM EDT170.0025.0042.8044.300.00-110.00%
ANSS191220C001800002019-06-26 12:54PM EDT180.0027.6837.4038.400.00-500.00%
ANSS191220C001850002019-06-07 11:15AM EDT185.0018.5230.5029.600.00-1140.00%
ANSS191220C001900002019-10-09 3:55PM EDT190.0034.0038.0042.500.00-341947.81%
ANSS191220C001950002019-06-20 11:20AM EDT195.0021.2621.4022.600.00-770.00%
ANSS191220C002000002019-09-17 11:55AM EDT200.0021.6031.7032.300.00-31138.06%
ANSS191220C002100002019-10-03 3:48PM EDT210.0020.7023.3023.800.00-31533.94%
ANSS191220C002200002019-10-08 10:55AM EDT220.0013.8015.9016.400.00-144530.99%
ANSS191220C002300002019-10-10 11:35AM EDT230.007.7010.1010.400.00-93628.84%
ANSS191220C002400002019-09-16 10:30AM EDT240.003.105.706.100.00-3927.55%
ANSS191220C002500002019-10-09 10:17AM EDT250.002.192.953.300.00-48926.73%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS191220P001000002019-06-11 1:36PM EDT100.000.300.050.450.00-51086.52%
ANSS191220P001050002019-10-02 2:59PM EDT105.000.150.000.250.00--62174.80%
ANSS191220P001100002019-10-02 2:15PM EDT110.000.170.000.250.00-553970.70%
ANSS191220P001150002019-06-24 3:49PM EDT115.000.600.150.550.00--1076.56%
ANSS191220P001250002019-06-07 11:00AM EDT125.002.000.401.000.00-40076.25%
ANSS191220P001350002019-06-07 11:45AM EDT135.001.490.651.350.00-1172.31%
ANSS191220P001400002019-06-07 11:45AM EDT140.002.430.801.450.00-1369.63%
ANSS191220P001450002019-06-07 11:45AM EDT145.003.601.151.550.00-1167.97%
ANSS191220P001500002019-06-10 12:07AM EDT150.006.001.001.750.00-1163.97%
ANSS191220P001550002019-08-09 2:56PM EDT155.001.381.000.000.00-11425.00%
ANSS191220P001600002019-10-14 11:39AM EDT160.000.650.400.600.00-1847.00%
ANSS191220P001650002019-10-11 10:03AM EDT165.000.750.550.700.00-6844.85%
ANSS191220P001700002019-06-21 3:00PM EDT170.003.912.203.100.00-1256.97%
ANSS191220P001750002019-09-03 9:32AM EDT175.003.501.952.150.00-11249.63%
ANSS191220P001800002019-09-19 3:37PM EDT180.001.820.901.150.00-61138.71%
ANSS191220P001850002019-09-16 12:14AM EDT185.003.301.151.350.00--136.60%
ANSS191220P001900002019-10-14 10:58AM EDT190.001.901.451.650.00-1036634.86%
ANSS191220P001950002019-10-01 2:22PM EDT195.003.901.752.000.00-265233.02%
ANSS191220P002000002019-10-01 12:23PM EDT200.004.192.252.500.00-320031.47%
ANSS191220P002100002019-09-24 10:45AM EDT210.006.613.804.100.00-11229.02%
ANSS191220P002200002019-10-11 3:45PM EDT220.007.006.607.00-1.20-14.63%12227.67%
ANSS191220P002300002019-10-08 3:02PM EDT230.0017.3010.4010.800.00-1725.21%
ANSS191220P002400002019-09-18 9:43AM EDT240.0027.1016.1016.500.00--723.61%