ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240607C00790000 | 2024-05-08 11:57AM EDT | 2024-06-07 | 123.20 | 133.80 | 144.00 | 0.00 | - | - | 2 | 61.17% |
| ASML240621C00790000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 141.25 | 136.30 | 146.90 | +23.25 | +19.70% | 1 | 17 | 52.04% |
| ASML240719C00790000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 147.50 | 146.40 | 154.60 | 0.00 | - | 13 | 14 | 46.89% |
| ASML240920C00790000 | 2024-02-26 12:25PM EDT | 2024-09-20 | 200.65 | 220.90 | 228.50 | 0.00 | - | 1 | 45 | 74.11% |
| ASML241018C00790000 | 2024-03-08 12:08PM EDT | 2024-10-18 | 280.27 | 228.00 | 240.00 | 0.00 | - | 4 | 4 | 71.61% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 29.48% |
| ASML250620C00790000 | 2024-03-14 10:30AM EDT | 2025-06-20 | 274.80 | 264.00 | 277.70 | 0.00 | - | 2 | 3 | 55.68% |
| ASML260116C00790000 | 2024-05-02 12:56PM EDT | 2026-01-16 | 225.62 | 256.00 | 273.70 | 0.00 | - | 1 | 18 | 45.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00790000 | 2024-05-17 11:20AM EDT | 2024-05-24 | 0.35 | 0.00 | 1.90 | +0.25 | +250.00% | 6 | 23 | 61.96% |
| ASML240531P00790000 | 2024-05-16 9:36AM EDT | 2024-05-31 | 1.21 | 0.15 | 2.50 | 0.00 | - | 10 | 21 | 53.08% |
| ASML240607P00790000 | 2024-05-15 11:33AM EDT | 2024-06-07 | 0.90 | 0.30 | 4.60 | 0.00 | - | 2 | 5 | 50.25% |
| ASML240614P00790000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 1.70 | 0.55 | 5.10 | 0.00 | - | 2 | 6 | 44.74% |
| ASML240621P00790000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 2.15 | 0.85 | 2.30 | +0.23 | +11.98% | 1 | 80 | 32.95% |
| ASML240719P00790000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 7.95 | 6.50 | 7.40 | 0.00 | - | 12 | 142 | 33.19% |
| ASML240920P00790000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 17.80 | 15.90 | 17.40 | 0.00 | - | 4 | 229 | 31.59% |
| ASML241018P00790000 | 2024-05-07 12:36PM EDT | 2024-10-18 | 25.81 | 21.10 | 23.10 | 0.00 | - | 4 | 59 | 32.14% |
| ASML250321P00790000 | 2024-05-08 10:10AM EDT | 2025-03-21 | 47.70 | 41.10 | 45.80 | 0.00 | - | 3 | 59 | 31.69% |
| ASML250620P00790000 | 2024-04-17 10:20AM EDT | 2025-06-20 | 65.85 | 50.00 | 56.60 | 0.00 | - | 1 | 147 | 31.34% |
| ASML260116P00790000 | 2024-05-14 1:41PM EDT | 2026-01-16 | 80.00 | 70.80 | 78.00 | 0.00 | - | 2 | 10 | 30.80% |
© 2024 Yahoo. All rights reserved.