UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.87 -0.70 (-0.90%) GOLD FUTURES
2,333.40 -59.50 (-2.49%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
52,602.46 -2,361.27 (-4.30%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00860000 | 2024-05-23 10:27AM EDT | 2024-05-24 | 97.11 | 71.00 | 78.00 | +27.21 | +38.93% | 1 | 8 | 53.96% |
| ASML240531C00860000 | 2024-05-23 12:21PM EDT | 2024-05-31 | 92.71 | 72.20 | 81.00 | +27.09 | +41.28% | 2 | 14 | 54.38% |
| ASML240607C00860000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 47.97 | 75.00 | 81.90 | 0.00 | - | - | 0 | 42.67% |
| ASML240621C00860000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 95.55 | 82.90 | 85.60 | +21.20 | +28.51% | 1 | 114 | 36.37% |
| ASML240719C00860000 | 2024-05-23 2:35PM EDT | 2024-07-19 | 94.00 | 97.90 | 102.20 | +2.00 | +2.17% | 2 | 78 | 40.45% |
| ASML240920C00860000 | 2024-05-20 1:40PM EDT | 2024-09-20 | 126.80 | 115.50 | 126.30 | 0.00 | - | 1 | 71 | 40.88% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 63.15% |
| ASML250117C00860000 | 2024-05-23 10:02AM EDT | 2025-01-17 | 172.00 | 155.70 | 159.00 | +16.00 | +10.26% | 2 | 105 | 40.92% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 138.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 170.90 | 184.80 | 196.80 | 0.00 | - | 1 | 6 | 42.55% |
| ASML260116C00860000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 233.70 | 225.10 | 238.70 | 0.00 | - | 1 | 43 | 43.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00860000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.30 | -0.62 | -86.11% | 2 | 73 | 51.27% |
| ASML240531P00860000 | 2024-05-23 10:10AM EDT | 2024-05-31 | 1.00 | 0.35 | 1.15 | -1.40 | -58.33% | 24 | 45 | 33.41% |
| ASML240607P00860000 | 2024-05-23 12:03PM EDT | 2024-06-07 | 1.25 | 1.85 | 2.40 | -2.72 | -68.51% | 2 | 19 | 29.80% |
| ASML240614P00860000 | 2024-05-22 10:48AM EDT | 2024-06-14 | 2.09 | 3.70 | 7.00 | -3.54 | -62.88% | 2 | 18 | 34.46% |
| ASML240621P00860000 | 2024-05-23 2:46PM EDT | 2024-06-21 | 6.88 | 5.60 | 6.30 | -1.92 | -21.82% | 25 | 363 | 29.08% |
| ASML240628P00860000 | 2024-05-21 3:50PM EDT | 2024-06-28 | 9.37 | 7.20 | 8.40 | 0.00 | - | 2 | 4 | 29.06% |
| ASML240719P00860000 | 2024-05-23 3:11PM EDT | 2024-07-19 | 17.58 | 13.30 | 18.30 | -1.32 | -6.98% | 16 | 239 | 32.46% |
| ASML240920P00860000 | 2024-05-23 10:57AM EDT | 2024-09-20 | 33.20 | 28.90 | 32.20 | -0.20 | -0.60% | 11 | 187 | 30.36% |
| ASML241018P00860000 | 2024-05-23 2:59PM EDT | 2024-10-18 | 40.50 | 36.80 | 40.10 | -4.05 | -9.09% | 4 | 41 | 31.19% |
| ASML250117P00860000 | 2024-05-23 1:34PM EDT | 2025-01-17 | 51.14 | 51.70 | 58.80 | -5.86 | -10.28% | 2 | 114 | 31.52% |
| ASML250321P00860000 | 2024-05-20 12:52PM EDT | 2025-03-21 | 61.50 | 60.40 | 68.30 | 0.00 | - | 25 | 58 | 31.14% |
| ASML250620P00860000 | 2024-05-23 3:32PM EDT | 2025-06-20 | 75.70 | 73.90 | 79.00 | -2.58 | -3.30% | 4 | 26 | 30.34% |
| ASML260116P00860000 | 2024-04-22 10:26AM EDT | 2026-01-16 | 128.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.