ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240614C00620000 | 2024-05-29 2:29PM EDT | 620.00 | 344.00 | 332.80 | 347.80 | 0.00 | - | - | 1 | 153.45% |
| ASML240614C00630000 | 2024-05-29 2:30PM EDT | 630.00 | 334.50 | 323.20 | 338.20 | 0.00 | - | - | 5 | 89.01% |
| ASML240614C00700000 | 2024-05-16 11:45AM EDT | 700.00 | 235.18 | 252.80 | 267.80 | 0.00 | - | - | 1 | 118.14% |
| ASML240614C00800000 | 2024-05-13 9:34AM EDT | 800.00 | 131.50 | 155.00 | 169.50 | 0.00 | - | 1 | 1 | 55.93% |
| ASML240614C00820000 | 2024-05-23 9:58AM EDT | 820.00 | 138.25 | 135.00 | 150.00 | 0.00 | - | - | 2 | 51.00% |
| ASML240614C00830000 | 2024-05-10 9:33AM EDT | 830.00 | 108.61 | 125.20 | 140.10 | 0.00 | - | 2 | 0 | 71.86% |
| ASML240614C00835000 | 2024-05-10 9:33AM EDT | 835.00 | 104.20 | 120.10 | 135.10 | 0.00 | - | 2 | 0 | 69.81% |
| ASML240614C00850000 | 2024-05-13 9:34AM EDT | 850.00 | 86.50 | 106.00 | 117.70 | 0.00 | - | 1 | 1 | 57.88% |
| ASML240614C00870000 | 2024-05-24 11:54AM EDT | 870.00 | 90.32 | 90.00 | 97.70 | 0.00 | - | 2 | 1 | 50.05% |
| ASML240614C00880000 | 2024-05-24 10:00AM EDT | 880.00 | 71.00 | 80.00 | 88.00 | 0.00 | - | 1 | 1 | 46.77% |
| ASML240614C00885000 | 2024-05-13 1:30PM EDT | 885.00 | 59.45 | 76.40 | 83.50 | 0.00 | - | 30 | 30 | 45.83% |
| ASML240614C00890000 | 2024-05-15 1:28PM EDT | 890.00 | 58.10 | 72.50 | 78.90 | 0.00 | - | 1 | 31 | 44.60% |
| ASML240614C00895000 | 2024-05-21 12:50PM EDT | 895.00 | 53.10 | 68.30 | 74.20 | 0.00 | - | - | 3 | 43.12% |
| ASML240614C00900000 | 2024-05-28 2:34PM EDT | 900.00 | 86.08 | 64.20 | 69.50 | 0.00 | - | 17 | 18 | 41.59% |
| ASML240614C00905000 | 2024-05-24 12:40PM EDT | 905.00 | 60.50 | 59.90 | 64.70 | 0.00 | - | 1 | 1 | 39.82% |
| ASML240614C00910000 | 2024-05-17 2:25PM EDT | 910.00 | 35.34 | 56.10 | 60.40 | 0.00 | - | 4 | 19 | 38.89% |
| ASML240614C00915000 | 2024-05-17 10:03AM EDT | 915.00 | 36.10 | 52.20 | 56.80 | 0.00 | - | 2 | 11 | 39.03% |
| ASML240614C00920000 | 2024-05-24 3:38PM EDT | 920.00 | 50.00 | 48.20 | 53.20 | 0.00 | - | 1 | 11 | 38.96% |
| ASML240614C00925000 | 2024-05-17 2:42PM EDT | 925.00 | 28.65 | 44.70 | 49.50 | 0.00 | - | 2 | 5 | 38.56% |
| ASML240614C00930000 | 2024-05-31 10:52AM EDT | 930.00 | 35.70 | 40.50 | 45.60 | -11.60 | -24.52% | 4 | 23 | 37.70% |
| ASML240614C00935000 | 2024-05-31 3:00PM EDT | 935.00 | 30.80 | 38.00 | 41.50 | -15.65 | -33.69% | 20 | 3 | 36.40% |
| ASML240614C00940000 | 2024-05-31 3:30PM EDT | 940.00 | 32.86 | 34.60 | 38.90 | -7.03 | -17.62% | 25 | 19 | 37.10% |
| ASML240614C00945000 | 2024-05-31 3:12PM EDT | 945.00 | 27.36 | 30.20 | 36.30 | -21.49 | -43.99% | 5 | 4 | 37.56% |
| ASML240614C00950000 | 2024-05-31 3:30PM EDT | 950.00 | 27.60 | 28.80 | 33.80 | -8.45 | -23.44% | 7 | 22 | 37.96% |
| ASML240614C00955000 | 2024-05-30 10:15AM EDT | 955.00 | 27.80 | 26.00 | 29.30 | 0.00 | - | 30 | 63 | 35.47% |
| ASML240614C00960000 | 2024-05-31 9:34AM EDT | 960.00 | 28.00 | 23.30 | 26.60 | +0.04 | +0.14% | 23 | 37 | 35.23% |
| ASML240614C00962500 | 2024-05-31 9:53AM EDT | 962.50 | 31.20 | 22.10 | 25.60 | +5.20 | +20.00% | 1 | 1 | 35.50% |
| ASML240614C00965000 | 2024-05-31 12:24PM EDT | 965.00 | 13.50 | 21.00 | 25.50 | -13.10 | -49.25% | 9 | 32 | 36.92% |
| ASML240614C00967500 | 2024-05-31 9:45AM EDT | 967.50 | 26.00 | 20.10 | 24.80 | -0.10 | -0.38% | 6 | 1 | 37.49% |
| ASML240614C00970000 | 2024-05-31 2:59PM EDT | 970.00 | 14.80 | 19.00 | 21.20 | -10.20 | -40.80% | 29 | 30 | 34.13% |
| ASML240614C00972500 | 2024-05-31 11:00AM EDT | 972.50 | 15.07 | 17.50 | 20.20 | -6.70 | -30.78% | 1 | 3 | 34.20% |
| ASML240614C00975000 | 2024-05-31 1:10PM EDT | 975.00 | 11.50 | 16.80 | 20.10 | -12.50 | -52.08% | 48 | 22 | 35.44% |
| ASML240614C00980000 | 2024-05-31 3:20PM EDT | 980.00 | 14.20 | 15.00 | 19.30 | -3.54 | -19.95% | 56 | 26 | 36.99% |
| ASML240614C00985000 | 2024-05-31 11:39AM EDT | 985.00 | 10.60 | 13.20 | 17.90 | -8.00 | -43.01% | 18 | 33 | 37.57% |
| ASML240614C00990000 | 2024-05-31 2:59PM EDT | 990.00 | 8.90 | 9.80 | 12.90 | -7.40 | -45.40% | 6 | 19 | 32.79% |
| ASML240614C00995000 | 2024-05-31 1:42PM EDT | 995.00 | 10.68 | 10.20 | 12.00 | -0.42 | -3.78% | 41 | 21 | 33.64% |
| ASML240614C01000000 | 2024-05-31 3:44PM EDT | 1,000.00 | 9.10 | 9.10 | 12.40 | -2.50 | -21.55% | 122 | 46 | 36.38% |
| ASML240614C01005000 | 2024-05-31 10:57AM EDT | 1,005.00 | 8.33 | 7.60 | 11.00 | -2.66 | -24.20% | 17 | 10 | 36.23% |
| ASML240614C01010000 | 2024-05-31 1:39PM EDT | 1,010.00 | 5.23 | 6.40 | 9.90 | -4.77 | -47.70% | 132 | 35 | 36.39% |
| ASML240614C01015000 | 2024-05-24 1:51PM EDT | 1,015.00 | 7.50 | 5.70 | 7.60 | 0.00 | - | 1 | 2 | 34.23% |
| ASML240614C01020000 | 2024-05-31 12:08PM EDT | 1,020.00 | 3.37 | 4.90 | 6.20 | -5.61 | -62.47% | 17 | 7 | 33.30% |
| ASML240614C01025000 | 2024-05-30 1:24PM EDT | 1,025.00 | 7.20 | 4.20 | 5.50 | 0.00 | - | 10 | 34 | 33.51% |
| ASML240614C01030000 | 2024-05-31 12:08PM EDT | 1,030.00 | 2.61 | 3.60 | 5.20 | -3.15 | -54.69% | 21 | 5 | 34.45% |
| ASML240614C01035000 | 2024-05-31 1:56PM EDT | 1,035.00 | 2.53 | 3.10 | 4.60 | -2.57 | -50.39% | 17 | 35 | 34.62% |
| ASML240614C01040000 | 2024-05-31 9:36AM EDT | 1,040.00 | 2.20 | 2.55 | 5.70 | -2.85 | -56.44% | 16 | 30 | 38.66% |
| ASML240614C01050000 | 2024-05-29 2:12PM EDT | 1,050.00 | 2.42 | 1.95 | 2.35 | -1.58 | -39.50% | 7 | 12 | 32.56% |
| ASML240614C01060000 | 2024-05-31 11:51AM EDT | 1,060.00 | 1.38 | 1.45 | 3.30 | -5.22 | -79.09% | 2 | 1 | 38.21% |
| ASML240614C01070000 | 2024-05-31 9:42AM EDT | 1,070.00 | 2.85 | 0.95 | 2.80 | +0.45 | +18.75% | 15 | 10 | 39.20% |
| ASML240614C01080000 | 2024-05-28 1:48PM EDT | 1,080.00 | 3.85 | 0.50 | 1.40 | 0.00 | - | 11 | 14 | 35.86% |
| ASML240614C01090000 | 2024-05-31 1:41PM EDT | 1,090.00 | 0.70 | 0.40 | 1.20 | -0.75 | -51.72% | 1 | 11 | 36.96% |
| ASML240614C01100000 | 2024-05-31 9:35AM EDT | 1,100.00 | 1.17 | 0.40 | 0.85 | +1.07 | +1,070.00% | 1 | 19 | 36.77% |
| ASML240614C01110000 | 2024-05-28 3:27PM EDT | 1,110.00 | 1.77 | 0.25 | 0.85 | 0.00 | - | 10 | 10 | 38.77% |
| ASML240614C01120000 | 2024-05-28 3:32PM EDT | 1,120.00 | 1.65 | 0.20 | 0.95 | 0.00 | - | 3 | 4 | 41.49% |
| ASML240614C01140000 | 2024-05-29 1:24PM EDT | 1,140.00 | 0.68 | 0.10 | 0.85 | 0.00 | - | - | 2 | 44.56% |
| ASML240614C01150000 | 2024-05-28 3:08PM EDT | 1,150.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | 10 | 10 | 45.97% |
| ASML240614C01220000 | 2024-05-10 2:07PM EDT | 1,220.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 6 | 7 | 58.23% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240614P00610000 | 2024-05-17 9:30AM EDT | 610.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 123.36% |
| ASML240614P00640000 | 2024-05-13 10:05AM EDT | 640.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 93.65% |
| ASML240614P00670000 | 2024-05-06 12:18PM EDT | 670.00 | 0.81 | 0.00 | 1.35 | 0.00 | - | - | 2 | 84.18% |
| ASML240614P00700000 | 2024-05-06 12:18PM EDT | 700.00 | 1.06 | 0.00 | 1.50 | 0.00 | - | - | 2 | 76.22% |
| ASML240614P00720000 | 2024-05-16 11:39AM EDT | 720.00 | 2.37 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 83.98% |
| ASML240614P00750000 | 2024-05-21 1:09PM EDT | 750.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | - | 2 | 63.50% |
| ASML240614P00760000 | 2024-05-24 11:22AM EDT | 760.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 6 | 8 | 53.54% |
| ASML240614P00770000 | 2024-05-28 2:14PM EDT | 770.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 58.40% |
| ASML240614P00790000 | 2024-05-16 3:38PM EDT | 790.00 | 1.70 | 0.10 | 0.65 | 0.00 | - | 2 | 6 | 49.05% |
| ASML240614P00795000 | 2024-05-03 2:56PM EDT | 795.00 | 6.15 | 0.20 | 0.85 | 0.00 | - | 4 | 4 | 49.76% |
| ASML240614P00800000 | 2024-05-30 3:42PM EDT | 800.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 10 | 2 | 48.82% |
| ASML240614P00805000 | 2024-05-30 2:14PM EDT | 805.00 | 0.65 | 0.15 | 0.95 | 0.00 | - | 1 | 4 | 47.84% |
| ASML240614P00810000 | 2024-05-23 10:09AM EDT | 810.00 | 0.77 | 0.20 | 0.95 | 0.00 | - | 2 | 6 | 46.41% |
| ASML240614P00815000 | 2024-05-16 3:08PM EDT | 815.00 | 2.76 | 0.20 | 1.00 | 0.00 | - | - | 1 | 45.41% |
| ASML240614P00820000 | 2024-05-29 9:35AM EDT | 820.00 | 0.72 | 0.25 | 1.10 | 0.00 | - | 3 | 7 | 44.74% |
| ASML240614P00825000 | 2024-05-15 2:53PM EDT | 825.00 | 2.65 | 0.25 | 1.15 | 0.00 | - | - | 2 | 43.65% |
| ASML240614P00830000 | 2024-05-31 3:26PM EDT | 830.00 | 0.95 | 0.30 | 1.20 | +0.05 | +5.56% | 3 | 5 | 42.54% |
| ASML240614P00835000 | 2024-05-23 9:44AM EDT | 835.00 | 1.13 | 0.35 | 1.25 | 0.00 | - | 1 | 1 | 41.41% |
| ASML240614P00840000 | 2024-05-31 1:04PM EDT | 840.00 | 1.95 | 0.45 | 1.35 | +0.72 | +58.54% | 1 | 7 | 40.55% |
| ASML240614P00845000 | 2024-05-28 12:12PM EDT | 845.00 | 0.82 | 0.45 | 1.45 | 0.00 | - | 2 | 14 | 39.65% |
| ASML240614P00850000 | 2024-05-30 3:50PM EDT | 850.00 | 1.39 | 0.55 | 1.55 | 0.00 | - | 1 | 25 | 38.69% |
| ASML240614P00855000 | 2024-05-30 1:01PM EDT | 855.00 | 1.27 | 0.55 | 2.50 | 0.00 | - | 6 | 9 | 41.39% |
| ASML240614P00860000 | 2024-05-30 2:15PM EDT | 860.00 | 1.63 | 0.80 | 1.70 | 0.00 | - | 5 | 19 | 36.40% |
| ASML240614P00865000 | 2024-05-31 11:30AM EDT | 865.00 | 3.30 | 0.05 | 2.05 | +0.90 | +37.50% | 1 | 15 | 36.39% |
| ASML240614P00870000 | 2024-05-29 2:15PM EDT | 870.00 | 2.25 | 1.75 | 2.30 | 0.00 | - | 225 | 227 | 35.79% |
| ASML240614P00875000 | 2024-05-28 1:46PM EDT | 875.00 | 4.40 | 2.00 | 6.60 | +3.32 | +307.41% | 1 | 20 | 46.35% |
| ASML240614P00880000 | 2024-05-31 1:39PM EDT | 880.00 | 4.70 | 1.80 | 2.85 | +1.70 | +56.67% | 101 | 87 | 34.44% |
| ASML240614P00885000 | 2024-05-29 1:01PM EDT | 885.00 | 3.80 | 1.95 | 3.30 | +0.50 | +15.15% | 15 | 22 | 34.13% |
| ASML240614P00890000 | 2024-05-31 1:39PM EDT | 890.00 | 6.10 | 3.20 | 4.20 | +2.00 | +48.78% | 101 | 11 | 34.84% |
| ASML240614P00895000 | 2024-05-31 2:29PM EDT | 895.00 | 7.38 | 3.10 | 4.50 | +4.48 | +154.48% | 2 | 19 | 33.77% |
| ASML240614P00900000 | 2024-05-31 3:34PM EDT | 900.00 | 6.10 | 4.40 | 5.20 | +1.60 | +35.56% | 52 | 51 | 33.53% |
| ASML240614P00905000 | 2024-05-31 2:23PM EDT | 905.00 | 8.90 | 5.10 | 6.00 | +3.18 | +55.59% | 20 | 8 | 33.32% |
| ASML240614P00910000 | 2024-05-31 11:23AM EDT | 910.00 | 10.90 | 3.90 | 7.00 | +4.30 | +65.15% | 31 | 45 | 33.30% |
| ASML240614P00915000 | 2024-05-31 11:02AM EDT | 915.00 | 12.30 | 3.10 | 8.20 | +4.25 | +52.80% | 23 | 12 | 33.42% |
| ASML240614P00920000 | 2024-05-31 12:15PM EDT | 920.00 | 13.90 | 6.80 | 9.30 | +5.30 | +61.63% | 3 | 32 | 33.14% |
| ASML240614P00922500 | 2024-05-31 11:41AM EDT | 922.50 | 15.04 | 8.30 | 9.70 | +5.63 | +59.83% | 1 | 1 | 32.68% |
| ASML240614P00925000 | 2024-05-31 3:50PM EDT | 925.00 | 10.10 | 9.00 | 10.20 | +0.63 | +6.65% | 8 | 7 | 32.35% |
| ASML240614P00927500 | 2024-05-31 12:25PM EDT | 927.50 | 20.78 | 7.90 | 10.90 | +10.71 | +106.36% | 3 | 3 | 32.29% |
| ASML240614P00930000 | 2024-05-31 3:12PM EDT | 930.00 | 15.75 | 9.70 | 11.60 | +5.05 | +47.20% | 3 | 28 | 32.18% |
| ASML240614P00935000 | 2024-05-31 3:30PM EDT | 935.00 | 16.04 | 9.70 | 13.20 | +1.37 | +9.34% | 6 | 21 | 32.09% |
| ASML240614P00940000 | 2024-05-31 2:45PM EDT | 940.00 | 20.15 | 12.40 | 14.90 | +4.02 | +24.92% | 7 | 39 | 31.93% |
| ASML240614P00945000 | 2024-05-31 3:01PM EDT | 945.00 | 23.35 | 13.30 | 16.80 | +3.35 | +16.75% | 12 | 17 | 31.83% |
| ASML240614P00950000 | 2024-05-31 3:01PM EDT | 950.00 | 25.85 | 16.90 | 19.10 | +7.85 | +43.61% | 12 | 37 | 32.06% |
| ASML240614P00955000 | 2024-05-31 9:45AM EDT | 955.00 | 13.40 | 18.90 | 23.20 | -7.11 | -34.67% | 27 | 40 | 34.47% |
| ASML240614P00960000 | 2024-05-31 3:56PM EDT | 960.00 | 23.30 | 18.30 | 23.90 | -1.24 | -5.05% | 2 | 4 | 32.10% |
| ASML240614P00965000 | 2024-05-31 10:29AM EDT | 965.00 | 35.20 | 24.10 | 26.70 | +6.55 | +22.86% | 29 | 2 | 32.32% |
| ASML240614P00970000 | 2024-05-31 9:57AM EDT | 970.00 | 38.35 | 25.70 | 29.20 | +21.84 | +132.28% | 5 | 10 | 31.93% |
| ASML240614P00975000 | 2024-05-31 2:27PM EDT | 975.00 | 42.10 | 29.50 | 33.00 | +20.10 | +91.36% | 1 | 2 | 33.07% |
| ASML240614P00980000 | 2024-05-31 9:57AM EDT | 980.00 | 36.33 | 31.50 | 35.50 | +1.95 | +5.67% | 2 | 1 | 32.24% |
| ASML240614P00985000 | 2024-05-29 9:34AM EDT | 985.00 | 38.00 | 33.00 | 39.00 | 0.00 | - | 1 | 1 | 32.57% |
© 2024 Yahoo. All rights reserved.