ANSS - ANSYS, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS200117C001600002019-07-12 12:39PM EDT160.0056.3549.1051.200.00-100.00%
ANSS200117C001850002019-09-04 3:44PM EDT185.0033.6033.5038.500.00--041.38%
ANSS200117C001900002019-08-19 12:08AM EDT190.0030.0029.5034.000.00--038.82%
ANSS200117C001950002019-08-30 9:45AM EDT195.0023.6725.4030.000.00--037.51%
ANSS200117C002000002019-08-28 10:49AM EDT200.0018.1023.0025.000.00-40033.04%
ANSS200117C002100002019-10-03 1:15PM EDT210.0019.3016.9017.300.00-5029.38%
ANSS200117C002200002019-10-14 12:43PM EDT220.0015.5011.2011.600.00-1028.11%
ANSS200117C002300002019-10-18 3:03PM EDT230.007.206.907.20-2.14-22.91%1026.94%
ANSS200117C002400002019-10-11 11:43AM EDT240.007.404.004.300.00-75026.47%
ANSS200117C002500002019-08-30 10:18AM EDT250.002.372.202.550.00-1026.58%
ANSS200117C002600002019-08-28 11:57AM EDT260.001.501.301.950.00-45028.93%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS200117P001100002019-08-27 1:21PM EDT110.000.510.150.400.00--063.57%
ANSS200117P001250002019-06-26 1:36PM EDT125.000.950.250.850.00--058.89%
ANSS200117P001400002019-08-27 1:21PM EDT140.001.350.550.900.00--050.81%
ANSS200117P001500002019-09-17 3:57PM EDT150.001.070.550.700.00-5043.73%
ANSS200117P001550002019-09-17 3:57PM EDT155.001.250.650.850.00-10042.11%
ANSS200117P001600002019-09-17 3:57PM EDT160.001.290.801.000.00--040.23%
ANSS200117P001650002019-07-03 10:49AM EDT165.002.653.904.300.00-1354.54%
ANSS200117P001700002019-08-28 2:36PM EDT170.003.801.552.150.00-1041.10%
ANSS200117P001750002019-10-02 10:49AM EDT175.002.921.501.750.00--235.36%
ANSS200117P001800002019-10-02 10:49AM EDT180.003.521.902.100.00--033.72%
ANSS200117P001850002019-09-27 1:09PM EDT185.003.502.402.600.00-18032.40%
ANSS200117P001900002019-10-14 9:39AM EDT190.002.803.003.300.00-3031.40%
ANSS200117P001950002019-09-24 12:34PM EDT195.005.403.804.100.00-1030.22%
ANSS200117P002000002019-10-02 3:45PM EDT200.007.104.805.100.00-1029.11%
ANSS200117P002100002019-10-17 11:03AM EDT210.007.807.808.10+0.80+11.43%1527.69%
ANSS200117P002200002019-10-15 12:48PM EDT220.008.6012.0012.400.00-1026.52%
ANSS200117P002300002019-10-16 9:33AM EDT230.0014.7017.7018.100.00-1625.51%
ANSS200117P002500002019-09-18 9:43AM EDT250.0030.8033.0033.500.00--024.56%