NasdaqGS - Delayed Quote • USD
ANSYS, Inc. (ANSS)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 4:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517C00300000 | 5/6/2024 6:42 PM | 300 | 21.00 | 17.00 | 26.70 | -2.00 | -8.70% | 1 | 2 | 61.32% |
| ANSS240517C00310000 | 5/3/2024 1:30 PM | 310 | 9.00 | 8.00 | 17.00 | 0.00 | 0.00% | 1 | 4 | 46.52% |
| ANSS240517C00320000 | 5/3/2024 1:38 PM | 320 | 5.20 | 0.30 | 10.00 | 0.00 | 0.00% | 2 | 49 | 41.34% |
| ANSS240517C00330000 | 5/6/2024 6:36 PM | 330 | 0.50 | 0.10 | 3.20 | -0.25 | -33.33% | 5 | 80 | 29.10% |
| ANSS240517C00340000 | 5/3/2024 5:22 PM | 340 | 0.60 | 0.10 | 3.50 | 0.40 | 200.00% | 1 | 236 | 44.37% |
| ANSS240517C00350000 | 5/6/2024 3:06 PM | 350 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 11 | 75 | 27.61% |
| ANSS240517C00360000 | 4/26/2024 4:01 PM | 360 | 0.51 | 0.00 | 0.60 | 0.00 | 0.00% | 36 | 70 | 41.26% |
| ANSS240517C00370000 | 4/8/2024 6:17 PM | 370 | 0.05 | 0.00 | 0.05 | -5.15 | -99.04% | 1 | 53 | 33.30% |
| ANSS240517C00390000 | 3/27/2024 1:30 PM | 390 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| ANSS240517C00400000 | 3/19/2024 1:30 PM | 400 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 25.00% |
| ANSS240517C00420000 | 3/20/2024 5:18 PM | 420 | 1.00 | 0.00 | 1.10 | 0.00 | 0.00% | - | 5 | 80.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517P00230000 | 5/2/2024 6:54 PM | 230 | 2.14 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 138.26% |
| ANSS240517P00290000 | 5/2/2024 5:07 PM | 290 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 4 | 57.75% |
| ANSS240517P00300000 | 5/6/2024 6:17 PM | 300 | 0.05 | 0.40 | 2.00 | -1.52 | -96.82% | 3 | 6 | 41.55% |
| ANSS240517P00310000 | 5/6/2024 1:51 PM | 310 | 1.12 | 0.00 | 2.00 | -0.08 | -6.67% | 1 | 7 | 28.03% |
| ANSS240517P00320000 | 5/6/2024 4:07 PM | 320 | 3.80 | 0.10 | 9.70 | -0.45 | -10.59% | 218 | 11 | 47.17% |
| ANSS240517P00330000 | 5/6/2024 5:55 PM | 330 | 10.75 | 8.50 | 14.00 | -0.25 | -2.27% | 1 | 10 | 40.74% |
| ANSS240517P00340000 | 4/29/2024 1:30 PM | 340 | 9.90 | 14.00 | 23.00 | 0.00 | 0.00% | 1 | 1 | 50.37% |
| ANSS240517P00350000 | 5/2/2024 5:09 PM | 350 | 38.50 | 24.00 | 33.00 | 0.00 | 0.00% | 2 | 7 | 62.88% |
| ANSS240517P00360000 | 4/4/2024 2:01 PM | 360 | 13.75 | 36.00 | 45.00 | 0.00 | 0.00% | 1 | 0 | 56.68% |
Related Tickers
CDNS Cadence Design Systems, Inc.
285.19
+1.26%
PTC PTC Inc.
178.22
+1.39%
ADSK Autodesk, Inc.
216.70
+0.70%
ROP Roper Technologies, Inc.
515.54
-0.32%
FICO Fair Isaac Corporation
1,242.63
+4.16%
PAYC Paycom Software, Inc.
174.44
+1.84%
PCTY Paylocity Holding Corporation
171.06
+2.05%
TEAM Atlassian Corporation
181.77
-0.95%
HUBS HubSpot, Inc.
617.22
+2.82%
PCOR Procore Technologies, Inc.
68.52
+0.56%