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
ANSS191220C001400002019-11-08 10:16AM EST140.0082.930.000.000.00-100.00%
ANSS191220C001450002019-06-09 11:07PM EST145.0042.7064.3068.200.00-10100.00%
ANSS191220C001550002019-07-29 12:53PM EST155.0057.8451.9055.300.00-330.00%
ANSS191220C001600002019-06-07 10:00AM EST160.0033.0048.5052.000.00--20.00%
ANSS191220C001650002019-07-31 1:30PM EST165.0044.0044.1045.500.00--10.00%
ANSS191220C001700002019-10-28 11:08AM EST170.0054.8082.7087.500.00-12203.42%
ANSS191220C001800002019-10-23 9:43AM EST180.0036.9064.1069.000.00-150.00%
ANSS191220C001850002019-06-07 10:15AM EST185.0018.5230.5029.600.00-1140.00%
ANSS191220C001900002019-10-25 10:23AM EST190.0034.1062.6067.500.00-221157.25%
ANSS191220C001950002019-06-20 10:20AM EST195.0021.2621.4022.600.00-770.00%
ANSS191220C002000002019-10-29 10:19AM EST200.0027.8053.1057.500.00-312138.92%
ANSS191220C002100002019-11-06 3:10PM EST210.0014.4044.2048.900.00-417131.03%
ANSS191220C002200002019-12-11 1:37PM EST220.0030.800.000.000.00-1500.00%
ANSS191220C002300002019-12-11 12:25PM EST230.0021.400.000.000.00-1100.00%
ANSS191220C002400002019-12-11 12:03PM EST240.0012.200.000.000.00-400.00%
ANSS191220C002500002019-12-11 3:57PM EST250.004.900.000.000.00-1700.00%
ANSS191220C002600002019-12-11 3:33PM EST260.001.000.000.000.00-706.25%
ANSS191220C002700002019-12-11 3:33PM EST270.000.200.000.000.00-21012.50%
ANSS191220C002800002019-12-10 10:11AM EST280.000.150.000.000.00-1012.50%
ANSS191220C002900002019-11-21 11:17AM EST290.000.250.000.000.00--025.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS191220P001000002019-06-11 12:36PM EST100.000.300.050.450.00-510258.40%
ANSS191220P001050002019-10-02 1:59PM EST105.000.150.000.100.00--621203.91%
ANSS191220P001100002019-10-02 1:15PM EST110.000.170.000.100.00-5539193.75%
ANSS191220P001150002019-11-07 11:38AM EST115.000.050.000.550.00-1010224.81%
ANSS191220P001250002019-06-07 10:00AM EST125.002.000.401.000.00-400233.79%
ANSS191220P001300002019-11-05 3:30PM EST130.000.100.000.050.00--10146.88%
ANSS191220P001350002019-06-07 10:45AM EST135.001.490.651.350.00-11224.61%
ANSS191220P001400002019-11-05 3:31PM EST140.000.150.000.050.00-150150131.25%
ANSS191220P001450002019-06-07 10:45AM EST145.003.601.151.550.00-11214.26%
ANSS191220P001500002019-06-09 11:07PM EST150.006.001.001.750.00-11203.76%
ANSS191220P001550002019-08-09 1:56PM EST155.001.381.000.000.00-114159.67%
ANSS191220P001600002019-10-30 2:40PM EST160.000.400.000.250.00-36123.05%
ANSS191220P001650002019-10-11 9:03AM EST165.000.750.050.250.00-60118.36%
ANSS191220P001700002019-11-13 12:54PM EST170.000.200.050.000.00-1090.63%
ANSS191220P001750002019-11-12 2:55PM EST175.000.300.000.000.00-2050.00%
ANSS191220P001800002019-11-19 3:21PM EST180.000.150.000.000.00-1050.00%
ANSS191220P001850002019-11-22 2:20PM EST185.000.200.000.000.00-1050.00%
ANSS191220P001900002019-11-26 12:38PM EST190.000.180.000.000.00-1050.00%
ANSS191220P001950002019-12-10 2:50PM EST195.000.050.000.000.00-1025.00%
ANSS191220P002000002019-12-09 12:50PM EST200.000.150.000.000.00-1025.00%
ANSS191220P002100002019-12-11 3:44PM EST210.000.150.000.000.00-1025.00%
ANSS191220P002200002019-12-09 9:46AM EST220.000.200.000.000.00-2025.00%
ANSS191220P002300002019-12-11 12:32PM EST230.000.400.000.000.00-10012.50%
ANSS191220P002400002019-12-11 2:42PM EST240.000.960.000.000.00-1006.25%
ANSS191220P002500002019-12-11 12:59PM EST250.003.220.000.000.00-1601.56%
ANSS191220P002600002019-12-10 2:33PM EST260.008.300.000.000.00-200.00%
ANSS191220P002700002019-12-10 12:19PM EST270.0015.500.000.000.00-500.00%