Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
333.32-3.78 (-1.12%)
At close: 04:00PM EST
331.03 -2.29 (-0.69%)
After hours: 06:46PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS220121C001800002022-01-20 11:32AM EST180.00164.53151.00155.00-34.67-17.40%12698.83%
ANSS220121C002000002021-11-29 12:47PM EST200.00196.90206.00210.000.00-332,580.37%
ANSS220121C002200002021-11-10 6:53AM EST220.00130.70177.10180.900.00-112,091.75%
ANSS220121C002300002021-11-10 6:53AM EST230.00117.16167.00170.900.00-101,969.04%
ANSS220121C002400002021-11-10 6:53AM EST240.00136.00157.00161.000.00-101,854.61%
ANSS220121C002500002021-10-21 9:19AM EST250.00117.70151.50155.500.00-111,831.86%
ANSS220121C002700002021-10-25 1:24PM EST270.00107.90112.00116.500.00-201,275.10%
ANSS220121C002900002021-12-07 9:30AM EST290.00115.000.000.000.00-1030.00%
ANSS220121C003000002022-01-12 12:40PM EST300.0071.1031.9035.500.00-36119.73%
ANSS220121C003200002022-01-07 10:56AM EST320.0042.1713.0016.000.00-1179.59%
ANSS220121C003300002021-12-31 12:22PM EST330.0074.104.507.100.00-6256.59%
ANSS220121C003400002022-01-20 3:15PM EST340.001.600.154.00-3.30-67.35%23466.50%
ANSS220121C003500002022-01-19 11:04AM EST350.001.300.101.200.00-93673.88%
ANSS220121C003600002022-01-18 11:17AM EST360.000.200.100.300.00-74680.86%
ANSS220121C003700002022-01-20 11:16AM EST370.000.250.004.80-0.21-45.65%244184.18%
ANSS220121C003800002022-01-19 11:04AM EST380.000.250.003.600.00-1593197.75%
ANSS220121C003900002022-01-18 12:54PM EST390.000.250.002.000.00-1438195.61%
ANSS220121C004000002022-01-18 11:58AM EST400.000.250.000.050.00-21151128.13%
ANSS220121C004100002022-01-18 9:51AM EST410.000.250.003.600.00-1456275.39%
ANSS220121C004200002022-01-14 3:08PM EST420.000.250.004.800.00-1429320.17%
ANSS220121C004300002022-01-14 1:53PM EST430.000.250.000.150.00-2959193.75%
ANSS220121C004400002022-01-14 1:53PM EST440.000.250.000.150.00-109120209.38%
ANSS220121C004500002022-01-14 1:53PM EST450.000.250.000.150.00-725223.83%
ANSS220121C004600002022-01-12 10:20AM EST460.000.250.000.400.00-319267.58%
ANSS220121C004700002021-12-13 12:17PM EST470.001.060.000.000.00-1050.00%
ANSS220121C004800002021-11-10 6:53AM EST480.000.750.104.800.00-21449.66%
ANSS220121C004900002021-11-30 1:23PM EST490.000.700.004.800.00-24466.41%
ANSS220121C005000002021-11-29 10:37AM EST500.000.650.004.200.00-56471.39%
ANSS220121C005200002021-11-10 6:53AM EST520.000.850.004.800.00--5519.43%
ANSS220121C005400002022-01-12 2:24PM EST540.000.050.000.100.00-65411326.56%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS220121P001700002021-12-21 12:16PM EST170.000.200.004.800.00--1811.91%
ANSS220121P002000002021-11-10 6:53AM EST200.001.700.454.800.00-33654.88%
ANSS220121P002200002021-12-03 9:30AM EST220.000.500.004.800.00-55540.82%
ANSS220121P002500002021-12-31 10:02AM EST250.000.250.003.600.00-114375.49%
ANSS220121P002600002021-11-10 6:53AM EST260.001.952.453.600.00-1014382.37%
ANSS220121P002700002022-01-06 9:30AM EST270.000.300.001.100.00-16227.54%
ANSS220121P002800002022-01-18 9:56AM EST280.000.650.001.500.00-122206.84%
ANSS220121P002900002022-01-18 10:14AM EST290.000.300.002.900.00-124202.25%
ANSS220121P003000002022-01-10 2:13PM EST300.000.850.001.500.00-121138.62%
ANSS220121P003100002022-01-13 10:27AM EST310.000.600.251.650.00-1187111.08%
ANSS220121P003200002022-01-10 9:57AM EST320.002.000.004.800.00-1050105.27%
ANSS220121P003300002022-01-20 11:01AM EST330.000.801.352.45-2.16-72.97%55056.13%
ANSS220121P003400002022-01-18 10:45AM EST340.004.855.808.600.00-15663.92%
ANSS220121P003500002022-01-19 12:59PM EST350.007.3515.1019.000.00-15364.06%
ANSS220121P003600002022-01-20 2:04PM EST360.0018.0024.5028.60-2.00-10.00%877140.09%
ANSS220121P003700002022-01-18 10:01AM EST370.0031.0835.0038.500.00-15888.67%
ANSS220121P003800002022-01-07 9:56AM EST380.0041.1845.1048.400.00-118108.20%
ANSS220121P003900002022-01-20 3:57PM EST390.0057.0055.2059.00+36.60+179.41%928164.75%
ANSS220121P004000002022-01-04 10:13AM EST400.0015.0065.1069.000.00-516182.03%
ANSS220121P004100002022-01-04 10:13AM EST410.0021.9375.0078.300.00-32268.70%
ANSS220121P004400002021-11-11 3:02PM EST440.0056.0043.3045.700.00--10.00%
ANSS220121P004600002021-11-15 11:39AM EST460.0067.0054.5058.000.00-100.00%
ANSS220121P004800002021-11-26 12:33PM EST480.0093.0074.0077.500.00-110.00%
Advertisement
Advertisement