ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:920.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00920000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 12.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ASML240531C00920000 | 2024-05-22 3:32PM EDT | 2024-05-31 | 20.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML240607C00920000 | 2024-05-20 10:57AM EDT | 2024-06-07 | 35.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240614C00920000 | 2024-05-21 10:12AM EDT | 2024-06-14 | 30.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00920000 | 2024-05-22 2:00PM EDT | 2024-06-21 | 31.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240628C00920000 | 2024-05-17 2:44PM EDT | 2024-06-28 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240719C00920000 | 2024-05-22 2:12PM EDT | 2024-07-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240920C00920000 | 2024-05-22 2:58PM EDT | 2024-09-20 | 74.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML241018C00920000 | 2024-05-16 9:43AM EDT | 2024-10-18 | 97.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML250117C00920000 | 2024-05-22 10:21AM EDT | 2025-01-17 | 117.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00920000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 103.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML250620C00920000 | 2024-05-21 12:20PM EDT | 2025-06-20 | 156.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116C00920000 | 2024-05-15 11:03AM EDT | 2026-01-16 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00920000 | 2024-05-22 1:51PM EDT | 2024-05-24 | 14.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| ASML240531P00920000 | 2024-05-22 3:44PM EDT | 2024-05-31 | 20.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| ASML240607P00920000 | 2024-05-20 2:58PM EDT | 2024-06-07 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| ASML240614P00920000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 27.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ASML240621P00920000 | 2024-05-22 10:15AM EDT | 2024-06-21 | 26.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| ASML240628P00920000 | 2024-05-21 9:42AM EDT | 2024-06-28 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ASML240719P00920000 | 2024-05-22 3:15PM EDT | 2024-07-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| ASML240920P00920000 | 2024-05-22 2:53PM EDT | 2024-09-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ASML241018P00920000 | 2024-05-17 12:16PM EDT | 2024-10-18 | 66.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| ASML250117P00920000 | 2024-05-15 1:05PM EDT | 2025-01-17 | 83.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| ASML250321P00920000 | 2024-05-13 3:48PM EDT | 2025-03-21 | 97.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.10% |
| ASML250620P00920000 | 2024-05-09 10:35AM EDT | 2025-06-20 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| ASML260116P00920000 | 2024-05-02 11:08AM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.