Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,218.46 +237.82 (+0.36%) CMC Crypto 200
1,373.19 -0.65 (-0.05%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240621C00160000 | 2024-02-05 2:58PM EDT | 160.00 | 180.50 | 172.00 | 181.90 | 0.00 | - | - | 1 | 208.97% |
| ANSS240621C00230000 | 2023-08-14 12:52PM EDT | 230.00 | 91.40 | 95.30 | 97.40 | 0.00 | - | - | 1 | 0.00% |
| ANSS240621C00250000 | 2023-08-15 12:06PM EDT | 250.00 | 71.43 | 83.80 | 86.70 | 0.00 | - | - | 1 | 93.89% |
| ANSS240621C00260000 | 2024-03-27 9:31AM EDT | 260.00 | 97.00 | 66.00 | 75.90 | 0.00 | - | 1 | 1 | 63.71% |
| ANSS240621C00280000 | 2023-08-11 3:38PM EDT | 280.00 | 52.60 | 58.70 | 60.80 | 0.00 | - | - | 1 | 81.63% |
| ANSS240621C00290000 | 2024-05-02 12:06PM EDT | 290.00 | 39.80 | 35.00 | 44.80 | +9.80 | +32.67% | 2 | 7 | 55.19% |
| ANSS240621C00300000 | 2024-04-15 1:23PM EDT | 300.00 | 38.25 | 28.30 | 38.00 | 0.00 | - | 1 | 3 | 55.95% |
| ANSS240621C00310000 | 2024-05-09 9:54AM EDT | 310.00 | 21.10 | 16.00 | 25.70 | +0.60 | +2.93% | 2 | 13 | 39.27% |
| ANSS240621C00320000 | 2024-05-17 10:52AM EDT | 320.00 | 9.81 | 8.20 | 17.50 | -4.43 | -31.11% | 2 | 24 | 33.72% |
| ANSS240621C00330000 | 2024-05-17 12:45PM EDT | 330.00 | 6.30 | 2.00 | 11.00 | -2.70 | -30.00% | 2 | 673 | 30.25% |
| ANSS240621C00340000 | 2024-05-17 10:52AM EDT | 340.00 | 2.82 | 1.20 | 6.90 | -0.50 | -15.06% | 2 | 113 | 29.68% |
| ANSS240621C00350000 | 2024-05-13 1:19PM EDT | 350.00 | 1.10 | 0.00 | 4.80 | -0.65 | -37.14% | 3 | 121 | 31.58% |
| ANSS240621C00360000 | 2024-05-03 3:19PM EDT | 360.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 86 | 38.34% |
| ANSS240621C00370000 | 2024-04-16 9:55AM EDT | 370.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 44.50% |
| ANSS240621C00380000 | 2024-04-30 9:47AM EDT | 380.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 50.23% |
| ANSS240621C00390000 | 2024-03-27 10:13AM EDT | 390.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 55.59% |
| ANSS240621C00400000 | 2024-05-10 2:25PM EDT | 400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 64 | 60.65% |
| ANSS240621C00410000 | 2024-04-04 3:35PM EDT | 410.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 53.91% |
| ANSS240621C00420000 | 2024-02-15 10:30AM EDT | 420.00 | 2.00 | 0.30 | 10.00 | 0.00 | - | 1 | 6 | 71.54% |
| ANSS240621C00430000 | 2024-01-04 12:24PM EDT | 430.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 62.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240621P00135000 | 2024-02-16 1:02PM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 178.13% |
| ANSS240621P00150000 | 2023-11-15 2:13PM EDT | 150.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 159.18% |
| ANSS240621P00185000 | 2023-10-25 1:38PM EDT | 185.00 | 3.95 | 0.00 | 3.10 | 0.00 | - | 3 | 0 | 110.94% |
| ANSS240621P00200000 | 2024-01-16 2:13PM EDT | 200.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 106.89% |
| ANSS240621P00210000 | 2024-05-02 2:54PM EDT | 210.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 98.52% |
| ANSS240621P00220000 | 2023-12-11 12:00PM EDT | 220.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 90.00% |
| ANSS240621P00230000 | 2023-12-13 12:47PM EDT | 230.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 81.79% |
| ANSS240621P00240000 | 2024-05-13 2:53PM EDT | 240.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 12 | 44.82% |
| ANSS240621P00250000 | 2024-04-01 10:58AM EDT | 250.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 200 | 235 | 66.13% |
| ANSS240621P00260000 | 2023-10-31 3:25PM EDT | 260.00 | 17.30 | 8.00 | 9.70 | 0.00 | - | 1 | 5 | 89.86% |
| ANSS240621P00270000 | 2023-11-21 1:21PM EDT | 270.00 | 10.80 | 6.60 | 9.30 | 0.00 | - | 6 | 7 | 76.74% |
| ANSS240621P00280000 | 2024-02-07 4:17PM EDT | 280.00 | 1.40 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 56.23% |
| ANSS240621P00290000 | 2024-04-29 12:57PM EDT | 290.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 6 | 232 | 46.86% |
| ANSS240621P00300000 | 2024-05-15 12:57PM EDT | 300.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 2 | 85 | 26.90% |
| ANSS240621P00310000 | 2024-05-14 1:12PM EDT | 310.00 | 3.00 | 0.20 | 3.00 | 0.00 | - | 2 | 24 | 23.94% |
| ANSS240621P00320000 | 2024-05-17 12:07PM EDT | 320.00 | 2.00 | 0.85 | 4.30 | -2.21 | -52.49% | 10 | 25 | 19.12% |
| ANSS240621P00330000 | 2024-05-14 9:30AM EDT | 330.00 | 8.00 | 3.30 | 12.60 | 0.00 | - | 3 | 441 | 28.53% |
| ANSS240621P00340000 | 2024-05-13 2:12PM EDT | 340.00 | 14.20 | 9.80 | 19.00 | 0.00 | - | 2 | 30 | 29.18% |
| ANSS240621P00350000 | 2024-05-08 2:07PM EDT | 350.00 | 24.00 | 18.30 | 27.90 | 0.00 | - | 1 | 14 | 34.03% |
| ANSS240621P00360000 | 2024-03-26 10:17AM EDT | 360.00 | 15.60 | 33.00 | 39.70 | 0.00 | - | 1 | 9 | 46.50% |
| ANSS240621P00370000 | 2024-01-16 2:52PM EDT | 370.00 | 39.40 | 35.20 | 43.90 | 0.00 | - | 4 | 0 | 31.31% |
| ANSS240621P00400000 | 2023-12-26 11:15AM EDT | 400.00 | 47.10 | 63.00 | 72.50 | 0.00 | - | - | 0 | 30.91% |
© 2024 Yahoo. All rights reserved.