ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C01040000 | 2024-05-14 10:41AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.25 | -0.29 | -53.70% | 4 | 37 | 49.90% |
| ASML240531C01040000 | 2024-05-08 11:36AM EDT | 2024-05-31 | 1.45 | 0.25 | 1.50 | 0.00 | - | 2 | 4 | 36.59% |
| ASML240621C01040000 | 2024-05-16 11:23AM EDT | 2024-06-21 | 5.70 | 3.60 | 4.00 | 0.00 | - | 4 | 273 | 29.07% |
| ASML240719C01040000 | 2024-05-15 3:47PM EDT | 2024-07-19 | 18.10 | 14.20 | 15.70 | 0.00 | - | 12 | 165 | 33.93% |
| ASML240920C01040000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 34.00 | 32.40 | 34.20 | 0.00 | - | 4 | 71 | 34.27% |
| ASML241018C01040000 | 2024-05-17 10:19AM EDT | 2024-10-18 | 42.80 | 42.40 | 44.50 | -4.07 | -8.68% | 6 | 76 | 35.72% |
| ASML250117C01040000 | 2024-05-15 11:52AM EDT | 2025-01-17 | 68.58 | 66.70 | 69.60 | 0.00 | - | 1 | 225 | 37.02% |
| ASML250321C01040000 | 2024-04-19 2:19PM EDT | 2025-03-21 | 68.80 | 79.60 | 87.00 | 0.00 | - | 9 | 7 | 38.25% |
| ASML250620C01040000 | 2024-05-15 9:56AM EDT | 2025-06-20 | 96.50 | 98.40 | 106.50 | 0.00 | - | 1 | 28 | 38.70% |
| ASML260116C01040000 | 2024-04-17 12:13PM EDT | 2026-01-16 | 146.35 | 140.30 | 149.20 | 0.00 | - | 1 | 16 | 40.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P01040000 | 2024-05-14 11:10AM EDT | 2024-06-21 | 130.55 | 110.70 | 120.80 | 0.00 | - | 2 | 1 | 32.23% |
| ASML240719P01040000 | 2024-05-08 10:40AM EDT | 2024-07-19 | 132.60 | 117.70 | 125.20 | 0.00 | - | 1 | 27 | 28.83% |
| ASML240920P01040000 | 2024-04-10 10:08AM EDT | 2024-09-20 | 117.00 | 127.10 | 135.10 | 0.00 | - | 2 | 58 | 26.62% |
| ASML241018P01040000 | 2024-04-01 12:04PM EDT | 2024-10-18 | 114.80 | 174.60 | 185.60 | 0.00 | - | 6 | 46 | 47.14% |
| ASML250117P01040000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 155.00 | 150.00 | 156.20 | 0.00 | - | 1 | 16 | 27.15% |
| ASML250321P01040000 | 2024-04-16 11:06AM EDT | 2025-03-21 | 155.90 | 157.40 | 169.00 | 0.00 | - | 4 | 9 | 28.25% |
| ASML250620P01040000 | 2024-03-07 11:59AM EDT | 2025-06-20 | 140.00 | 155.90 | 166.10 | 0.00 | - | 1 | 46 | 24.04% |
| ASML260116P01040000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 190.80 | 187.00 | 195.00 | 0.00 | - | 7 | 9 | 25.74% |
© 2024 Yahoo. All rights reserved.