ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00780000 | 2024-04-25 2:36PM EDT | 2024-05-24 | 132.46 | 141.60 | 151.90 | 0.00 | - | - | 2 | 74.34% |
| ASML240621C00780000 | 2024-04-15 1:28PM EDT | 2024-06-21 | 194.80 | 157.60 | 167.10 | 0.00 | - | 1 | 86 | 62.96% |
| ASML240719C00780000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 150.53 | 153.30 | 164.50 | 0.00 | - | 2 | 27 | 49.13% |
| ASML240920C00780000 | 2024-05-10 2:00PM EDT | 2024-09-20 | 176.92 | 172.20 | 177.10 | 0.00 | - | 7 | 20 | 43.16% |
| ASML241018C00780000 | 2024-05-17 12:07PM EDT | 2024-10-18 | 185.19 | 179.60 | 185.60 | +21.79 | +13.34% | 4 | 8 | 43.81% |
| ASML250117C00780000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 214.60 | 200.30 | 207.70 | 0.00 | - | 1 | 82 | 44.02% |
| ASML250321C00780000 | 2024-03-22 11:34AM EDT | 2025-03-21 | 279.60 | 172.90 | 180.00 | 0.00 | - | 1 | 1 | 28.76% |
| ASML250620C00780000 | 2024-02-28 4:27PM EDT | 2025-06-20 | 260.50 | 278.90 | 285.20 | 0.00 | - | 2 | 3 | 57.60% |
| ASML260116C00780000 | 2024-03-27 10:56AM EDT | 2026-01-16 | 316.03 | 270.40 | 282.80 | 0.00 | - | 1 | 209 | 46.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00780000 | 2024-05-13 12:42PM EDT | 2024-05-24 | 0.75 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 76.15% |
| ASML240531P00780000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.90 | 0.20 | 3.30 | 0.00 | - | 1 | 14 | 52.41% |
| ASML240607P00780000 | 2024-05-15 10:46AM EDT | 2024-06-07 | 0.75 | 0.25 | 4.50 | 0.00 | - | 1 | 28 | 53.01% |
| ASML240621P00780000 | 2024-05-17 2:48PM EDT | 2024-06-21 | 1.70 | 0.75 | 1.95 | +0.05 | +3.03% | 3 | 239 | 33.88% |
| ASML240719P00780000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 6.85 | 5.70 | 6.40 | 0.00 | - | 4 | 62 | 33.66% |
| ASML240920P00780000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 15.60 | 14.30 | 15.70 | 0.00 | - | 18 | 61 | 31.93% |
| ASML241018P00780000 | 2024-05-07 12:36PM EDT | 2024-10-18 | 23.63 | 19.00 | 20.90 | 0.00 | - | 4 | 18 | 32.31% |
| ASML250117P00780000 | 2024-05-14 3:34PM EDT | 2025-01-17 | 36.65 | 31.80 | 34.00 | 0.00 | - | 1 | 128 | 31.82% |
| ASML250321P00780000 | 2024-05-01 3:22PM EDT | 2025-03-21 | 57.60 | 38.60 | 43.00 | 0.00 | - | 9 | 30 | 31.91% |
| ASML250620P00780000 | 2024-03-01 12:09PM EDT | 2025-06-20 | 52.80 | 50.50 | 52.80 | 0.00 | - | 1 | 43 | 31.30% |
| ASML260116P00780000 | 2024-05-10 3:28PM EDT | 2026-01-16 | 71.60 | 67.80 | 74.20 | 0.00 | - | 3 | 25 | 30.89% |
© 2024 Yahoo. All rights reserved.