Ansys Inc.

NAS: ANSS

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 1, 2020, 12:25 p.m.

/zigman2/quotes/207638775/composite

$

332.27

Change

+5.04 +1.54%

Volume

Volume 170,808

Real time quotes

/zigman2/quotes/207638775/composite

Previous close

$ 327.23

$ 332.27

Change

+5.04 +1.54%

Day low

Day high

$329.29

$334.56

Open

52 week low

52 week high

$200.07

$354.87

Open

OPTION CHAIN FOR ANSYS INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 224.50 229.50 105.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 219.50 224.50 110.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 214.50 219.50 115.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 209.50 214.50 120.00 quote 1.00 0.00 0.00 0.00 5.00 10.00
quote 171.80 0.00 0.00 204.50 209.50 1.00 125.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 199.50 204.50 130.00 quote 5.70 0.00 0.00 0.00 5.00 20.00
quote 0.00 0.00 0.00 194.50 199.50 135.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 189.50 194.50 140.00 quote 1.90 0.00 0.00 0.00 5.00 1.00
quote 157.23 0.00 0.00 184.50 189.50 1.00 145.00 quote 0.00 0.00 0.00 0.00 5.00
quote 136.00 0.00 0.00 179.50 184.50 150.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 174.50 179.50 155.00 quote 0.00 0.00 0.00 0.00 5.00
quote 148.64 0.00 0.00 169.50 174.50 10.00 160.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 164.60 169.50 165.00 quote 4.90 0.00 0.00 0.00 5.00 26.00
quote 0.00 0.00 0.00 159.50 164.50 170.00 quote 4.00 0.00 0.00 0.00 5.00 42.00
quote 0.00 0.00 0.00 154.50 159.50 175.00 quote 0.00 0.00 0.00 0.00 5.00
quote 114.38 0.00 0.00 149.50 154.50 10.00 180.00 quote 0.00 0.00 0.00 0.00 5.00
quote 101.60 0.00 0.00 144.50 149.50 1.00 185.00 quote 13.40 0.00 0.00 0.00 5.00 6.00
quote 0.00 0.00 0.00 139.50 144.50 190.00 quote 2.10 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 134.50 139.50 195.00 quote 22.30 0.00 0.00 0.00 5.00 49.00
quote 106.89 0.00 0.00 129.50 134.50 13.00 200.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 119.50 124.50 210.00 quote 36.04 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 109.50 114.50 220.00 quote 0.75 0.00 0.00 0.00 5.00 14.00
quote 0.00 0.00 0.00 99.50 104.50 230.00 quote 0.50 0.00 0.00 0.00 5.00 69.00
quote 32.35 0.00 0.00 89.50 94.50 4.00 240.00 quote 4.80 0.00 0.00 0.00 5.00 39.00
quote 71.60 0.00 0.00 79.80 84.40 12.00 250.00 quote 1.45 0.00 0.00 0.00 5.00 24.00
quote 33.10 0.00 0.00 69.70 74.50 88.00 260.00 quote 1.47 0.00 0.00 0.00 2.35 9.00
quote 48.99 5.23 2.00 60.50 65.00 40.00 270.00 quote 1.18 -2.07 1.00 0.00 5.00 71.00
quote 45.20 10.48 1.00 50.40 54.90 6.00 280.00 quote 3.42 0.00 0.00 0.00 2.50 26.00
quote 35.80 5.56 1.00 40.80 45.30 14.00 290.00 quote 0.95 -1.19 3.00 0.35 2.65 21.00
quote 28.00 6.10 3.00 31.50 35.80 6.00 300.00 quote 2.15 -1.12 4.00 1.30 2.95 35.00
quote 25.00 5.92 3.00 22.40 27.00 44.00 310.00 quote 2.63 -1.07 3.00 1.45 3.50 61.00
quote 13.10 4.30 43.00 15.50 18.90 53.00 320.00 quote 6.90 -3.94 6.00 3.40 6.40 221.00
quote 9.60 1.60 1.00 8.80 12.60 372.00 330.00 quote 10.50 -16.50 9.00 6.90 10.70 26.00
332.27 Current price as of 10/01/2020 12:25:42 PM
quote 2.15 0.00 8.00 4.80 7.80 31.00 340.00 quote 17.50 -19.20 1.00 12.90 15.70 2.00
quote 1.25 0.40 1.00 1.15 5.40 90.00 350.00 quote 45.00 0.00 0.00 19.30 23.40 3.00
quote 0.70 0.22 19.00 0.30 2.90 83.00 360.00 quote 0.00 0.00 0.00 27.50 32.00
quote 0.55 0.00 0.00 0.10 4.60 88.00 370.00 quote 0.00 0.00 0.00 36.60 41.40
quote 0.45 0.00 0.00 0.00 5.00 20.00 380.00 quote 0.00 0.00 0.00 46.70 51.00
quote 0.35 0.00 0.00 0.00 5.00 14.00 390.00 quote 0.00 0.00 0.00 56.10 61.00
quote 0.30 0.01 13.00 0.10 5.00 27.00 400.00 quote 149.00 0.00 0.00 66.30 71.00 1.00
quote 0.00 0.00 0.00 0.00 5.00 410.00 quote 0.00 0.00 0.00 76.70 81.00
quote 0.00 0.00 0.00 0.00 5.00 420.00 quote 0.00 0.00 0.00 86.10 91.00
quote 0.00 0.00 0.00 0.00 5.00 430.00 quote 0.00 0.00 0.00 96.10 101.00
quote 0.00 0.00 0.00 0.00 5.00 440.00 quote 0.00 0.00 0.00 106.10 111.00
quote 0.20 0.00 0.00 0.00 5.00 10.00 450.00 quote 0.00 0.00 0.00 116.10 121.00
quote 0.00 0.00 0.00 0.00 5.00 460.00 quote 0.00 0.00 0.00 126.10 131.00
quote 0.00 0.00 0.00 0.00 5.00 470.00 quote 0.00 0.00 0.00 136.10 141.00
quote 0.00 0.00 0.00 0.00 5.00 480.00 quote 0.00 0.00 0.00 146.10 151.00

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

April, 2021 Options

Show

May, 2021 Options

Show
Link to MarketWatch's Slice.