NasdaqGS - Nasdaq Real Time Price • USD
ANSYS, Inc. (ANSS)
At close: 4:00 PM EDT
After hours: 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517C00300000 | 4/19/2024 3:02 PM | 300 | 27.00 | 30.60 | 37.00 | 0.00 | 0.00% | 2 | 3 | 45.72% |
| ANSS240517C00320000 | 4/24/2024 4:36 PM | 320 | 11.50 | 12.40 | 20.60 | 0.00 | 0.00% | 1 | 48 | 39.20% |
| ANSS240517C00330000 | 4/26/2024 7:28 PM | 330 | 11.20 | 6.70 | 11.60 | 5.50 | 96.49% | 24 | 17 | 29.57% |
| ANSS240517C00340000 | 4/26/2024 3:41 PM | 340 | 5.50 | 2.55 | 5.70 | 3.24 | 143.36% | 3 | 228 | 25.64% |
| ANSS240517C00350000 | 4/26/2024 7:42 PM | 350 | 2.00 | 0.50 | 2.40 | 1.25 | 166.67% | 2 | 66 | 24.04% |
| ANSS240517C00360000 | 4/26/2024 3:32 PM | 360 | 0.51 | 0.00 | 4.00 | -1.49 | -74.50% | 36 | 35 | 38.79% |
| ANSS240517C00370000 | 4/8/2024 6:17 PM | 370 | 5.20 | 0.05 | 2.75 | 0.00 | 0.00% | 2 | 53 | 40.70% |
| ANSS240517C00390000 | 3/27/2024 1:30 PM | 390 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| ANSS240517C00400000 | 3/19/2024 1:30 PM | 400 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 12.50% |
| ANSS240517C00420000 | 3/20/2024 5:18 PM | 420 | 1.00 | 0.00 | 1.10 | 0.00 | 0.00% | - | 5 | 50.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517P00230000 | 4/17/2024 7:47 PM | 230 | 3.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 105.42% |
| ANSS240517P00300000 | 4/1/2024 3:16 PM | 300 | 1.10 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 32.00% |
| ANSS240517P00310000 | 4/12/2024 5:10 PM | 310 | 2.22 | 0.30 | 9.40 | 0.00 | 0.00% | 1 | 1 | 60.21% |
| ANSS240517P00320000 | 4/26/2024 5:58 PM | 320 | 2.75 | 1.50 | 2.75 | -4.15 | -60.14% | 2 | 9 | 24.26% |
| ANSS240517P00330000 | 4/26/2024 5:56 PM | 330 | 4.10 | 2.15 | 6.90 | -6.30 | -60.58% | 2 | 7 | 26.61% |
| ANSS240517P00340000 | 4/26/2024 2:59 PM | 340 | 11.70 | 4.50 | 11.70 | -3.10 | -20.95% | 1 | 9 | 24.85% |
| ANSS240517P00350000 | 4/18/2024 1:56 PM | 350 | 25.05 | 12.00 | 21.00 | 0.00 | 0.00% | 8 | 15 | 32.94% |
| ANSS240517P00360000 | 4/4/2024 2:01 PM | 360 | 13.75 | 21.20 | 31.00 | 0.00 | 0.00% | 1 | 0 | 41.76% |
Related Tickers
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
PTC PTC Inc.
180.99
+0.62%
ADSK Autodesk, Inc.
217.93
+0.71%
ROP Roper Technologies, Inc.
526.78
-2.52%
TYL Tyler Technologies, Inc.
460.74
+0.58%
WDAY Workday, Inc.
251.04
-1.19%
FICO Fair Isaac Corporation
1,110.85
-6.94%
AZPN Aspen Technology, Inc.
198.43
+0.22%
BSY Bentley Systems, Incorporated
53.99
-0.70%
MANH Manhattan Associates, Inc.
209.02
+0.35%