ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240705C00550000 | 2024-05-31 3:08PM EDT | 550.00 | 400.01 | 477.90 | 488.90 | 0.00 | - | 1 | 1 | 240.02% |
| ASML240705C00620000 | 2024-06-26 1:40PM EDT | 620.00 | 392.95 | 406.10 | 419.10 | 0.00 | - | 1 | 0 | 201.77% |
| ASML240705C00630000 | 2024-06-26 1:41PM EDT | 630.00 | 382.97 | 396.10 | 409.30 | 0.00 | - | 5 | 0 | 197.84% |
| ASML240705C00740000 | 2024-06-21 3:29PM EDT | 740.00 | 295.37 | 286.30 | 299.40 | 0.00 | - | 1 | 1 | 143.40% |
| ASML240705C00800000 | 2024-06-21 1:15PM EDT | 800.00 | 236.00 | 228.30 | 239.50 | 0.00 | - | 1 | 1 | 73.12% |
| ASML240705C00820000 | 2024-06-12 11:39AM EDT | 820.00 | 254.05 | 208.50 | 219.50 | 0.00 | - | - | 2 | 68.70% |
| ASML240705C00860000 | 2024-06-03 3:18PM EDT | 860.00 | 111.41 | 168.50 | 179.00 | 0.00 | - | 2 | 2 | 51.81% |
| ASML240705C00880000 | 2024-05-28 3:54PM EDT | 880.00 | 120.00 | 148.60 | 159.00 | 0.00 | - | 2 | 1 | 79.54% |
| ASML240705C00900000 | 2024-05-31 3:48PM EDT | 900.00 | 75.00 | 128.00 | 139.90 | 0.00 | - | 2 | 1 | 74.18% |
| ASML240705C00920000 | 2024-06-25 3:05PM EDT | 920.00 | 102.13 | 108.50 | 120.00 | 0.00 | - | 3 | 4 | 65.80% |
| ASML240705C00930000 | 2024-06-24 10:57AM EDT | 930.00 | 88.75 | 101.10 | 108.10 | 0.00 | - | 1 | 6 | 55.41% |
| ASML240705C00950000 | 2024-06-14 10:32AM EDT | 950.00 | 81.96 | 81.30 | 88.40 | 0.00 | - | 1 | 2 | 48.04% |
| ASML240705C00955000 | 2024-05-24 11:09AM EDT | 955.00 | 39.80 | 83.10 | 92.00 | 0.00 | - | 2 | 2 | 56.74% |
| ASML240705C00960000 | 2024-06-24 3:49PM EDT | 960.00 | 56.55 | 72.00 | 77.90 | 0.00 | - | 5 | 5 | 42.35% |
| ASML240705C00965000 | 2024-06-24 3:55PM EDT | 965.00 | 49.90 | 67.10 | 74.30 | 0.00 | - | 3 | 4 | 44.07% |
| ASML240705C00970000 | 2024-06-25 9:32AM EDT | 970.00 | 45.00 | 63.10 | 69.80 | 0.00 | - | 13 | 13 | 43.10% |
| ASML240705C00975000 | 2024-06-21 3:50PM EDT | 975.00 | 67.90 | 60.80 | 66.00 | 0.00 | - | 11 | 30 | 43.63% |
| ASML240705C00980000 | 2024-06-21 3:30PM EDT | 980.00 | 63.90 | 55.70 | 60.60 | 0.00 | - | 18 | 30 | 40.36% |
| ASML240705C00985000 | 2024-06-21 3:31PM EDT | 985.00 | 59.10 | 51.00 | 56.40 | 0.00 | - | 4 | 2 | 39.70% |
| ASML240705C00990000 | 2024-06-24 11:09AM EDT | 990.00 | 38.81 | 47.70 | 49.90 | 0.00 | - | 10 | 15 | 34.06% |
| ASML240705C01000000 | 2024-06-26 3:58PM EDT | 1,000.00 | 32.00 | 40.50 | 42.70 | 0.00 | - | 3 | 42 | 34.66% |
| ASML240705C01005000 | 2024-06-27 9:33AM EDT | 1,005.00 | 39.90 | 37.40 | 38.80 | +15.06 | +60.63% | 1 | 7 | 33.97% |
| ASML240705C01010000 | 2024-06-26 1:32PM EDT | 1,010.00 | 36.50 | 33.90 | 35.20 | +12.94 | +54.92% | 1 | 53 | 33.57% |
| ASML240705C01015000 | 2024-06-27 9:39AM EDT | 1,015.00 | 36.50 | 30.30 | 31.60 | +15.31 | +72.25% | 3 | 8 | 32.92% |
| ASML240705C01020000 | 2024-06-27 9:56AM EDT | 1,020.00 | 26.20 | 27.50 | 28.60 | +9.05 | +52.77% | 10 | 80 | 32.98% |
| ASML240705C01025000 | 2024-06-27 9:32AM EDT | 1,025.00 | 25.20 | 24.90 | 25.50 | +5.40 | +27.27% | 1 | 32 | 32.60% |
| ASML240705C01027500 | 2024-06-24 10:26AM EDT | 1,027.50 | 25.00 | 23.20 | 24.20 | 0.00 | - | 3 | 5 | 32.69% |
| ASML240705C01030000 | 2024-06-27 10:00AM EDT | 1,030.00 | 21.80 | 21.80 | 22.50 | +7.60 | +53.52% | 27 | 70 | 32.09% |
| ASML240705C01032500 | 2024-06-27 10:10AM EDT | 1,032.50 | 20.70 | 20.80 | 21.50 | +5.00 | +25.25% | 2 | 12 | 32.50% |
| ASML240705C01035000 | 2024-06-26 3:55PM EDT | 1,035.00 | 22.50 | 19.20 | 20.00 | +7.30 | +48.03% | 4 | 34 | 32.07% |
| ASML240705C01037500 | 2024-06-25 2:53PM EDT | 1,037.50 | 15.10 | 18.40 | 18.90 | 0.00 | - | 13 | 14 | 32.18% |
| ASML240705C01040000 | 2024-06-26 11:22AM EDT | 1,040.00 | 11.53 | 17.00 | 17.90 | 0.00 | - | 6 | 39 | 32.37% |
| ASML240705C01042500 | 2024-06-25 12:34PM EDT | 1,042.50 | 12.90 | 15.90 | 16.60 | 0.00 | - | 2 | 14 | 32.02% |
| ASML240705C01045000 | 2024-06-26 3:22PM EDT | 1,045.00 | 8.11 | 15.00 | 15.90 | 0.00 | - | 16 | 26 | 32.54% |
| ASML240705C01050000 | 2024-06-27 9:52AM EDT | 1,050.00 | 12.40 | 12.80 | 13.90 | +2.40 | +24.00% | 17 | 65 | 32.43% |
| ASML240705C01055000 | 2024-06-26 12:25PM EDT | 1,055.00 | 8.28 | 11.40 | 12.00 | 0.00 | - | 11 | 16 | 32.18% |
| ASML240705C01060000 | 2024-06-27 9:59AM EDT | 1,060.00 | 9.70 | 9.70 | 10.20 | +2.30 | +31.08% | 17 | 37 | 31.80% |
| ASML240705C01065000 | 2024-06-27 10:08AM EDT | 1,065.00 | 8.80 | 8.30 | 8.90 | +1.80 | +25.71% | 18 | 15 | 31.99% |
| ASML240705C01070000 | 2024-06-27 10:01AM EDT | 1,070.00 | 7.40 | 7.40 | 7.80 | +3.70 | +100.00% | 15 | 24 | 32.29% |
| ASML240705C01075000 | 2024-06-27 9:30AM EDT | 1,075.00 | 7.25 | 6.40 | 6.80 | +3.00 | +70.59% | 15 | 42 | 32.54% |
| ASML240705C01080000 | 2024-06-27 9:43AM EDT | 1,080.00 | 6.20 | 5.30 | 5.80 | +2.48 | +66.67% | 2 | 16 | 32.54% |
| ASML240705C01085000 | 2024-06-26 12:50PM EDT | 1,085.00 | 3.10 | 4.70 | 5.30 | 0.00 | - | 11 | 19 | 33.42% |
| ASML240705C01090000 | 2024-06-27 10:04AM EDT | 1,090.00 | 4.35 | 4.00 | 4.40 | +1.15 | +35.94% | 6 | 15 | 33.15% |
| ASML240705C01100000 | 2024-06-27 9:52AM EDT | 1,100.00 | 3.00 | 2.90 | 3.30 | +0.80 | +36.36% | 43 | 57 | 33.70% |
| ASML240705C01105000 | 2024-06-24 9:54AM EDT | 1,105.00 | 3.97 | 2.45 | 2.90 | 0.00 | - | 1 | 3 | 34.13% |
| ASML240705C01110000 | 2024-06-25 12:02PM EDT | 1,110.00 | 2.30 | 2.25 | 2.65 | +0.16 | +7.48% | 11 | 17 | 34.91% |
| ASML240705C01115000 | 2024-06-27 9:35AM EDT | 1,115.00 | 2.70 | 1.85 | 2.35 | +1.20 | +80.00% | 11 | 11 | 35.39% |
| ASML240705C01120000 | 2024-06-27 9:34AM EDT | 1,120.00 | 1.97 | 1.60 | 2.10 | +0.47 | +31.33% | 5 | 32 | 35.93% |
| ASML240705C01130000 | 2024-06-25 2:06PM EDT | 1,130.00 | 1.30 | 1.35 | 1.70 | 0.00 | - | 3 | 32 | 37.06% |
| ASML240705C01140000 | 2024-06-25 12:45PM EDT | 1,140.00 | 1.00 | 0.90 | 1.40 | 0.00 | - | 1 | 55 | 38.27% |
| ASML240705C01150000 | 2024-06-27 9:30AM EDT | 1,150.00 | 1.00 | 0.75 | 1.30 | +0.27 | +36.99% | 1 | 6 | 40.32% |
| ASML240705C01160000 | 2024-06-24 10:28AM EDT | 1,160.00 | 1.20 | 0.35 | 1.50 | 0.00 | - | 5 | 14 | 44.12% |
| ASML240705C01170000 | 2024-06-17 1:51PM EDT | 1,170.00 | 3.00 | 0.35 | 1.10 | 0.00 | - | 4 | 1 | 44.04% |
| ASML240705C01180000 | 2024-06-14 9:49AM EDT | 1,180.00 | 1.80 | 0.25 | 1.00 | 0.00 | - | 3 | 159 | 45.69% |
| ASML240705C01190000 | 2024-06-18 12:34PM EDT | 1,190.00 | 3.38 | 0.10 | 1.15 | 0.00 | - | - | 3 | 49.24% |
| ASML240705C01200000 | 2024-06-25 3:24PM EDT | 1,200.00 | 0.40 | 0.10 | 0.90 | 0.00 | - | 3 | 36 | 49.49% |
| ASML240705C01220000 | 2024-06-21 11:30AM EDT | 1,220.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 52.95% |
| ASML240705C01260000 | 2024-06-25 10:07AM EDT | 1,260.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 11 | 12 | 50.29% |
| ASML240705C01300000 | 2024-06-26 11:41AM EDT | 1,300.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 7 | 10 | 60.21% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240705P00690000 | 2024-06-26 11:30AM EDT | 690.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 23 | 24 | 116.82% |
| ASML240705P00700000 | 2024-06-26 3:50PM EDT | 700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 83.98% |
| ASML240705P00730000 | 2024-05-28 2:36PM EDT | 730.00 | 2.45 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 89.89% |
| ASML240705P00790000 | 2024-06-06 9:41AM EDT | 790.00 | 0.95 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 72.07% |
| ASML240705P00800000 | 2024-06-14 11:21AM EDT | 800.00 | 1.20 | 0.05 | 0.55 | 0.00 | - | - | 1 | 69.04% |
| ASML240705P00810000 | 2024-06-04 12:32PM EDT | 810.00 | 2.31 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 66.02% |
| ASML240705P00820000 | 2024-05-29 2:25PM EDT | 820.00 | 2.40 | 0.05 | 0.55 | 0.00 | - | - | 1 | 63.09% |
| ASML240705P00840000 | 2024-06-26 1:30PM EDT | 840.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 51.56% |
| ASML240705P00845000 | 2024-06-07 9:30AM EDT | 845.00 | 2.65 | 0.05 | 0.55 | 0.00 | - | 5 | 10 | 55.76% |
| ASML240705P00850000 | 2024-06-25 9:43AM EDT | 850.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 1 | 15 | 54.88% |
| ASML240705P00855000 | 2024-06-03 10:59AM EDT | 855.00 | 5.60 | 0.05 | 0.60 | 0.00 | - | 27 | 27 | 53.42% |
| ASML240705P00860000 | 2024-06-10 2:20PM EDT | 860.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 51.98% |
| ASML240705P00865000 | 2024-06-24 2:18PM EDT | 865.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 50.54% |
| ASML240705P00870000 | 2024-06-24 1:35PM EDT | 870.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 53.61% |
| ASML240705P00875000 | 2024-06-20 1:12PM EDT | 875.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 10 | 12 | 52.08% |
| ASML240705P00880000 | 2024-06-11 1:47PM EDT | 880.00 | 1.24 | 0.05 | 0.65 | 0.00 | - | 1 | 6 | 51.17% |
| ASML240705P00890000 | 2024-06-20 10:21AM EDT | 890.00 | 0.70 | 0.05 | 0.65 | 0.00 | - | 1 | 28 | 48.07% |
| ASML240705P00895000 | 2024-06-26 2:19PM EDT | 895.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 12 | 34 | 41.50% |
| ASML240705P00900000 | 2024-06-25 10:21AM EDT | 900.00 | 0.80 | 0.05 | 0.70 | 0.00 | - | 1 | 29 | 45.56% |
| ASML240705P00905000 | 2024-06-21 10:43AM EDT | 905.00 | 1.30 | 0.10 | 0.70 | 0.00 | - | 20 | 37 | 44.01% |
| ASML240705P00910000 | 2024-06-20 12:51PM EDT | 910.00 | 1.10 | 0.10 | 0.75 | 0.00 | - | 5 | 12 | 42.96% |
| ASML240705P00915000 | 2024-06-26 3:07PM EDT | 915.00 | 0.99 | 0.20 | 0.80 | 0.00 | - | 10 | 102 | 41.86% |
| ASML240705P00920000 | 2024-06-25 3:11PM EDT | 920.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | 14 | 334 | 40.72% |
| ASML240705P00925000 | 2024-06-26 11:26AM EDT | 925.00 | 1.20 | 0.30 | 0.90 | 0.00 | - | 9 | 581 | 39.55% |
| ASML240705P00930000 | 2024-06-25 3:11PM EDT | 930.00 | 1.22 | 0.35 | 0.95 | 0.00 | - | 24 | 27 | 38.33% |
| ASML240705P00935000 | 2024-06-26 12:50PM EDT | 935.00 | 1.71 | 0.50 | 1.00 | 0.00 | - | 2 | 25 | 37.09% |
| ASML240705P00940000 | 2024-06-26 10:28AM EDT | 940.00 | 1.70 | 0.60 | 0.75 | 0.00 | - | 1 | 17 | 33.61% |
| ASML240705P00945000 | 2024-06-26 12:50PM EDT | 945.00 | 2.47 | 0.75 | 0.90 | 0.00 | - | 3 | 41 | 33.15% |
| ASML240705P00950000 | 2024-06-26 3:45PM EDT | 950.00 | 3.00 | 0.35 | 1.15 | 0.00 | - | 5 | 86 | 33.14% |
| ASML240705P00955000 | 2024-06-27 9:47AM EDT | 955.00 | 1.12 | 1.10 | 1.35 | -2.53 | -69.32% | 11 | 80 | 32.58% |
| ASML240705P00960000 | 2024-06-27 9:47AM EDT | 960.00 | 1.32 | 1.35 | 1.60 | -3.93 | -74.86% | 8 | 42 | 32.09% |
| ASML240705P00965000 | 2024-06-27 9:50AM EDT | 965.00 | 1.85 | 1.60 | 2.15 | -2.00 | -51.95% | 1 | 20 | 32.62% |
| ASML240705P00970000 | 2024-06-26 2:39PM EDT | 970.00 | 6.30 | 2.10 | 2.30 | 0.00 | - | 20 | 44 | 31.32% |
| ASML240705P00975000 | 2024-06-26 10:46AM EDT | 975.00 | 5.71 | 2.40 | 2.70 | 0.00 | - | 12 | 30 | 30.79% |
| ASML240705P00980000 | 2024-06-27 9:57AM EDT | 980.00 | 3.70 | 2.95 | 3.30 | -5.40 | -59.34% | 2 | 35 | 30.64% |
| ASML240705P00985000 | 2024-06-26 12:09PM EDT | 985.00 | 8.50 | 3.70 | 4.00 | 0.00 | - | 1 | 11 | 30.48% |
| ASML240705P00990000 | 2024-06-27 9:40AM EDT | 990.00 | 4.24 | 4.40 | 4.70 | -8.61 | -67.00% | 5 | 13 | 30.04% |
| ASML240705P00995000 | 2024-06-27 9:40AM EDT | 995.00 | 5.50 | 5.60 | 6.00 | -7.00 | -56.00% | 6 | 18 | 30.66% |
| ASML240705P01000000 | 2024-06-27 10:05AM EDT | 1,000.00 | 6.85 | 6.60 | 6.90 | -10.70 | -60.97% | 5 | 21 | 30.07% |
| ASML240705P01005000 | 2024-06-27 9:52AM EDT | 1,005.00 | 9.08 | 7.70 | 8.20 | -8.12 | -47.21% | 20 | 41 | 30.00% |
| ASML240705P01010000 | 2024-06-27 9:38AM EDT | 1,010.00 | 10.20 | 8.90 | 9.50 | -5.35 | -34.41% | 6 | 18 | 29.62% |
| ASML240705P01015000 | 2024-06-26 3:14PM EDT | 1,015.00 | 26.24 | 11.20 | 11.80 | 0.00 | - | 4 | 15 | 30.64% |
| ASML240705P01020000 | 2024-06-27 9:34AM EDT | 1,020.00 | 10.95 | 13.10 | 13.60 | -14.05 | -56.20% | 3 | 31 | 30.46% |
| ASML240705P01025000 | 2024-06-27 9:31AM EDT | 1,025.00 | 14.97 | 14.30 | 15.10 | -14.03 | -48.38% | 1 | 10 | 29.50% |
| ASML240705P01027500 | 2024-06-21 10:52AM EDT | 1,027.50 | 22.85 | 15.50 | 16.30 | 0.00 | - | 10 | 5 | 29.62% |
| ASML240705P01030000 | 2024-06-27 9:37AM EDT | 1,030.00 | 14.50 | 16.50 | 17.60 | -20.50 | -58.57% | 2 | 33 | 29.81% |
| ASML240705P01032500 | 2024-06-27 9:43AM EDT | 1,032.50 | 17.72 | 17.90 | 18.50 | -20.35 | -53.45% | 1 | 2 | 29.31% |
| ASML240705P01035000 | 2024-06-27 10:08AM EDT | 1,035.00 | 19.70 | 19.70 | 20.50 | -13.52 | -28.93% | 1 | 5 | 30.42% |
| ASML240705P01040000 | 2024-06-27 9:30AM EDT | 1,040.00 | 25.20 | 21.80 | 25.20 | -10.55 | -29.51% | 14 | 13 | 33.51% |
| ASML240705P01045000 | 2024-06-18 1:02PM EDT | 1,045.00 | 19.60 | 24.40 | 25.70 | 0.00 | - | 4 | 3 | 29.76% |
| ASML240705P01050000 | 2024-06-25 9:52AM EDT | 1,050.00 | 45.14 | 27.60 | 28.90 | 0.00 | - | 1 | 6 | 29.90% |
| ASML240705P01055000 | 2024-06-25 9:52AM EDT | 1,055.00 | 48.25 | 31.20 | 34.20 | 0.00 | - | 1 | 3 | 33.23% |
| ASML240705P01060000 | 2024-06-18 10:53AM EDT | 1,060.00 | 31.98 | 34.50 | 36.30 | 0.00 | - | 2 | 5 | 30.98% |
| ASML240705P01065000 | 2024-06-21 9:30AM EDT | 1,065.00 | 40.10 | 38.00 | 40.50 | -3.40 | -7.82% | 1 | 3 | 32.04% |
| ASML240705P01070000 | 2024-06-21 12:09PM EDT | 1,070.00 | 47.40 | 41.80 | 43.50 | 0.00 | - | 1 | 3 | 30.60% |
| ASML240705P01075000 | 2024-06-21 1:42PM EDT | 1,075.00 | 53.50 | 46.30 | 48.50 | 0.00 | - | 3 | 2 | 32.81% |
| ASML240705P01080000 | 2024-06-24 3:45PM EDT | 1,080.00 | 71.58 | 49.10 | 52.10 | 0.00 | - | 1 | 4 | 31.95% |
| ASML240705P01090000 | 2024-06-07 2:13PM EDT | 1,090.00 | 71.00 | 57.40 | 63.40 | 0.00 | - | 3 | 1 | 38.87% |
| ASML240705P01150000 | 2024-06-12 10:25AM EDT | 1,150.00 | 81.25 | 113.00 | 122.90 | 0.00 | - | - | 0 | 59.31% |
© 2024 Yahoo. All rights reserved.