NasdaqGS - Delayed Quote USD
ANSYS, Inc. (ANSS)
343.98
-2.65
(-0.76%)
At close: 4:00:00 PM EDT
343.98
0.00
(0.00%)
After hours: 4:05:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS250620C00270000 | 4/7/2025 11:50 AM | 270 | 31.00 | 61.90 | 71.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| ANSS250620C00280000 | 4/21/2025 11:39 AM | 280 | 31.00 | 60.00 | 66.90 | 0.00 | 0.00% | 1 | 21 | 56.70% |
| ANSS250620C00290000 | 4/21/2025 1:03 PM | 290 | 23.73 | 50.40 | 56.90 | 0.00 | 0.00% | 1 | 5 | 49.43% |
| ANSS250620C00300000 | 5/8/2025 1:47 PM | 300 | 39.00 | 40.80 | 48.00 | 0.00 | 0.00% | 1 | 4 | 47.02% |
| ANSS250620C00310000 | 5/8/2025 3:20 PM | 310 | 31.00 | 31.00 | 38.00 | 0.00 | 0.00% | 3 | 41 | 39.31% |
| ANSS250620C00320000 | 5/7/2025 11:21 AM | 320 | 16.50 | 22.00 | 30.00 | 0.00 | 0.00% | 123 | 139 | 37.88% |
| ANSS250620C00330000 | 5/14/2025 1:34 PM | 330 | 25.00 | 16.40 | 23.00 | 0.00 | 0.00% | 3 | 22 | 37.09% |
| ANSS250620C00340000 | 5/15/2025 3:23 PM | 340 | 15.20 | 9.90 | 16.90 | -1.10 | -6.75% | 1 | 595 | 36.15% |
| ANSS250620C00350000 | 5/19/2025 2:07 PM | 350 | 9.33 | 7.50 | 8.80 | -1.22 | -11.56% | 6 | 247 | 27.78% |
| ANSS250620C00360000 | 5/19/2025 2:43 PM | 360 | 5.83 | 2.45 | 8.20 | 2.53 | 76.67% | 7 | 25 | 35.21% |
| ANSS250620C00370000 | 5/12/2025 3:19 PM | 370 | 1.95 | 0.45 | 4.70 | 1.50 | 333.33% | 1 | 15 | 32.81% |
| ANSS250620C00380000 | 5/12/2025 3:52 PM | 380 | 0.95 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 20 | 30.96% |
| ANSS250620C00390000 | 3/19/2025 9:30 AM | 390 | 3.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 45.28% |
| ANSS250620C00400000 | 3/12/2025 9:30 AM | 400 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 5 | 50.71% |
| ANSS250620C00410000 | 2/20/2025 10:09 AM | 410 | 4.63 | 0.00 | 4.80 | 0.00 | 0.00% | 14 | 33 | 55.84% |
| ANSS250620C00420000 | 2/20/2025 9:30 AM | 420 | 3.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 60.68% |
| ANSS250620C00430000 | 2/6/2025 9:30 AM | 430 | 1.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 53.92% |
| ANSS250620C00440000 | 12/17/2024 9:30 AM | 440 | 3.60 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 57.90% |
| ANSS250620C00450000 | 2/5/2025 9:30 AM | 450 | 1.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 61.71% |
| ANSS250620C00460000 | 2/4/2025 9:38 AM | 460 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 25.00% |
| ANSS250620C00470000 | 12/13/2024 9:30 AM | 470 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| ANSS250620C00480000 | 4/4/2025 9:30 AM | 480 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 72.35% |
| ANSS250620C00510000 | 5/9/2025 9:30 AM | 510 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 47.27% |
| ANSS250620C00520000 | 3/7/2025 9:30 AM | 520 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS250620P00150000 | 2/19/2025 3:42 PM | 150 | 0.31 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 168.70% |
| ANSS250620P00165000 | 4/8/2024 9:30 AM | 165 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| ANSS250620P00175000 | 1/2/2025 9:30 AM | 175 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 140.85% |
| ANSS250620P00180000 | 4/8/2024 9:30 AM | 180 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| ANSS250620P00185000 | 4/9/2025 9:30 AM | 185 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 130.81% |
| ANSS250620P00190000 | 4/9/2025 9:30 AM | 190 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 125.98% |
| ANSS250620P00195000 | 4/9/2025 9:30 AM | 195 | 2.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 121.27% |
| ANSS250620P00200000 | 4/7/2025 9:30 AM | 200 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 116.68% |
| ANSS250620P00210000 | 4/7/2025 9:30 AM | 210 | 2.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 107.78% |
| ANSS250620P00220000 | 4/7/2025 9:30 AM | 220 | 3.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 99.27% |
| ANSS250620P00230000 | 11/7/2024 9:30 AM | 230 | 4.50 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 1 | 110.19% |
| ANSS250620P00240000 | 5/13/2025 3:31 PM | 240 | 0.15 | 0.10 | 0.65 | 0.00 | 0.00% | - | 2 | 58.45% |
| ANSS250620P00250000 | 4/29/2025 3:57 PM | 250 | 2.00 | 0.10 | 1.00 | 0.00 | 0.00% | 39 | 1,296 | 55.98% |
| ANSS250620P00260000 | 3/3/2025 9:30 AM | 260 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ANSS250620P00270000 | 5/7/2025 2:16 PM | 270 | 4.79 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 4 | 60.80% |
| ANSS250620P00280000 | 5/13/2025 1:27 PM | 280 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 53.69% |
| ANSS250620P00290000 | 2/6/2025 9:30 AM | 290 | 5.00 | 1.45 | 11.00 | 0.00 | 0.00% | 1 | 6 | 63.97% |
| ANSS250620P00300000 | 5/15/2025 3:08 PM | 300 | 1.40 | 1.30 | 9.80 | -0.30 | -17.65% | 2 | 1,058 | 53.06% |
| ANSS250620P00310000 | 5/15/2025 3:29 PM | 310 | 2.60 | 1.40 | 5.90 | 0.00 | 0.00% | 2 | 527 | 46.01% |
| ANSS250620P00320000 | 5/19/2025 9:30 AM | 320 | 2.80 | 3.70 | 4.80 | 0.30 | 12.00% | 2 | 118 | 34.05% |
| ANSS250620P00330000 | 5/19/2025 3:19 PM | 330 | 6.10 | 5.00 | 7.20 | -0.90 | -12.86% | 4 | 347 | 32.21% |
| ANSS250620P00340000 | 5/19/2025 3:19 PM | 340 | 9.05 | 5.00 | 10.20 | 0.94 | 11.59% | 1 | 14 | 29.47% |
| ANSS250620P00350000 | 5/16/2025 3:09 PM | 350 | 12.40 | 10.10 | 19.00 | 0.00 | 0.00% | 4 | 128 | 38.00% |
| ANSS250620P00410000 | 2/6/2025 9:42 AM | 410 | 64.37 | 80.00 | 88.00 | 0.00 | 0.00% | 23 | 23 | 96.12% |
Related Tickers
TYL Tyler Technologies, Inc.
573.83
-0.53%
ROP Roper Technologies, Inc.
580.47
-0.41%
CDNS Cadence Design Systems, Inc.
320.30
-0.39%
ADSK Autodesk, Inc.
295.90
-0.73%
PTC PTC Inc.
172.39
-0.30%
PAYX Paychex, Inc.
158.19
+1.42%
INTU Intuit Inc.
670.86
+0.09%
GWRE Guidewire Software, Inc.
215.29
-0.80%
ADP Automatic Data Processing, Inc.
322.96
+1.12%
PAYC Paycom Software, Inc.
259.91
-0.17%