ANSS - ANSYS, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS191115C002100002019-10-16 3:56PM EDT210.0015.8412.0012.400.00-3331.43%
ANSS191115C002200002019-10-18 12:40PM EDT220.005.616.006.40-2.20-28.17%13129.55%
ANSS191115C002300002019-10-18 11:52AM EDT230.002.502.502.65-1.65-39.76%113528.10%
ANSS191115C002400002019-10-18 9:56AM EDT240.001.070.800.95-0.18-14.40%214227.86%
ANSS191115C002500002019-10-17 3:57PM EDT250.000.450.250.350.00-16228.86%
ANSS191115C002600002019-10-14 11:40AM EDT260.000.400.050.250.00-7911133.30%
ANSS191115C002700002019-10-11 10:19AM EDT270.000.220.000.250.00-11039.11%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANSS191115P001500002019-10-02 3:52PM EDT150.000.430.050.250.00--1661.62%
ANSS191115P001550002019-10-18 10:09AM EDT155.000.100.050.25-0.20-66.67%85256.84%
ANSS191115P001600002019-10-02 3:52PM EDT160.000.570.100.250.00--1653.32%
ANSS191115P001750002019-10-03 3:02PM EDT175.000.850.350.450.00--246.78%
ANSS191115P001800002019-10-18 12:57PM EDT180.000.600.450.60+0.10+20.00%112944.36%
ANSS191115P001850002019-10-18 9:35AM EDT185.000.600.650.75-0.17-22.08%4241.31%
ANSS191115P001900002019-10-07 1:29PM EDT190.001.400.851.050.00-1039.31%
ANSS191115P001950002019-10-18 3:00PM EDT195.001.501.201.40+0.45+42.86%-836.77%
ANSS191115P002000002019-10-18 3:55PM EDT200.001.901.751.90+0.53+38.69%21434.35%
ANSS191115P002100002019-10-18 12:10PM EDT210.004.403.603.90+1.76+66.67%11131.11%
ANSS191115P002200002019-10-18 3:55PM EDT220.007.757.608.00+1.45+23.02%201729.69%
ANSS191115P002300002019-10-18 11:51AM EDT230.0014.1713.8014.20+3.47+32.43%5228.00%