ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240712C00770000 | 2024-06-21 3:27PM EDT | 770.00 | 267.87 | 259.90 | 270.30 | 0.00 | - | 1 | 1 | 63.77% |
| ASML240712C00820000 | 2024-06-21 3:29PM EDT | 820.00 | 218.37 | 210.20 | 220.60 | 0.00 | - | 1 | 1 | 55.05% |
| ASML240712C00825000 | 2024-06-14 3:55PM EDT | 825.00 | 206.05 | 205.20 | 215.00 | 0.00 | - | - | 1 | 50.46% |
| ASML240712C00880000 | 2024-06-17 12:48PM EDT | 880.00 | 167.70 | 151.00 | 162.90 | 0.00 | - | - | 1 | 67.29% |
| ASML240712C00920000 | 2024-06-04 10:28AM EDT | 920.00 | 58.50 | 111.00 | 122.00 | 0.00 | - | 1 | 1 | 51.68% |
| ASML240712C00925000 | 2024-06-04 3:26PM EDT | 925.00 | 54.07 | 107.80 | 119.70 | 0.00 | - | 1 | 0 | 55.54% |
| ASML240712C00930000 | 2024-06-21 3:35PM EDT | 930.00 | 111.70 | 103.10 | 113.50 | 0.00 | - | 2 | 1 | 51.41% |
| ASML240712C00935000 | 2024-06-25 11:14AM EDT | 935.00 | 89.00 | 101.00 | 107.40 | 0.00 | - | 11 | 11 | 47.46% |
| ASML240712C00940000 | 2024-06-21 3:36PM EDT | 940.00 | 103.60 | 95.10 | 101.70 | 0.00 | - | 2 | 1 | 44.33% |
| ASML240712C00950000 | 2024-06-25 10:11AM EDT | 950.00 | 75.35 | 86.00 | 93.00 | 0.00 | - | 1 | 3 | 43.47% |
| ASML240712C00955000 | 2024-06-24 9:58AM EDT | 955.00 | 80.15 | 84.10 | 87.20 | 0.00 | - | 1 | 1 | 40.22% |
| ASML240712C00960000 | 2024-06-25 3:04PM EDT | 960.00 | 69.20 | 80.90 | 83.80 | 0.00 | - | 51 | 29 | 41.37% |
| ASML240712C00965000 | 2024-06-13 11:50AM EDT | 965.00 | 93.30 | 76.40 | 79.00 | 0.00 | - | 1 | 2 | 39.90% |
| ASML240712C00970000 | 2024-06-25 9:52AM EDT | 970.00 | 59.00 | 70.90 | 75.40 | 0.00 | - | 21 | 23 | 40.36% |
| ASML240712C00975000 | 2024-06-05 12:12PM EDT | 975.00 | 78.69 | 67.60 | 73.10 | 0.00 | - | - | 0 | 42.58% |
| ASML240712C00980000 | 2024-06-26 3:30PM EDT | 980.00 | 45.00 | 62.70 | 67.30 | 0.00 | - | 28 | 26 | 39.40% |
| ASML240712C00990000 | 2024-06-25 1:02PM EDT | 990.00 | 59.00 | 56.00 | 60.50 | +15.59 | +35.91% | 16 | 5 | 39.81% |
| ASML240712C01000000 | 2024-06-26 2:03PM EDT | 1,000.00 | 36.34 | 47.00 | 51.00 | 0.00 | - | 1 | 20 | 36.13% |
| ASML240712C01005000 | 2024-06-20 9:38AM EDT | 1,005.00 | 67.57 | 42.60 | 46.70 | 0.00 | - | - | 1 | 34.78% |
| ASML240712C01010000 | 2024-06-27 9:31AM EDT | 1,010.00 | 41.69 | 39.70 | 44.30 | +11.73 | +39.15% | 1 | 41 | 35.70% |
| ASML240712C01015000 | 2024-06-27 9:31AM EDT | 1,015.00 | 34.70 | 38.80 | 43.00 | +9.90 | +39.92% | 1 | 9 | 37.74% |
| ASML240712C01020000 | 2024-06-26 3:14PM EDT | 1,020.00 | 22.17 | 36.20 | 37.80 | 0.00 | - | 6 | 30 | 34.94% |
| ASML240712C01025000 | 2024-06-27 9:37AM EDT | 1,025.00 | 38.80 | 30.60 | 36.20 | +11.00 | +39.57% | 1 | 35 | 36.28% |
| ASML240712C01030000 | 2024-06-27 10:06AM EDT | 1,030.00 | 30.10 | 30.30 | 34.90 | +5.60 | +22.86% | 1 | 9 | 37.80% |
| ASML240712C01035000 | 2024-06-27 9:59AM EDT | 1,035.00 | 26.80 | 26.80 | 31.90 | +5.31 | +24.71% | 15 | 17 | 37.18% |
| ASML240712C01040000 | 2024-06-27 9:44AM EDT | 1,040.00 | 26.00 | 22.80 | 26.40 | +8.00 | +44.44% | 8 | 21 | 33.53% |
| ASML240712C01045000 | 2024-06-24 2:16PM EDT | 1,045.00 | 18.95 | 23.20 | 26.20 | 0.00 | - | 1 | 3 | 35.88% |
| ASML240712C01050000 | 2024-06-26 3:43PM EDT | 1,050.00 | 14.90 | 20.20 | 23.70 | 0.00 | - | 15 | 53 | 35.41% |
| ASML240712C01055000 | 2024-06-25 9:43AM EDT | 1,055.00 | 14.20 | 18.20 | 22.80 | 0.00 | - | 5 | 22 | 36.67% |
| ASML240712C01060000 | 2024-06-26 3:16PM EDT | 1,060.00 | 9.90 | 17.30 | 21.50 | 0.00 | - | 8 | 23 | 37.35% |
| ASML240712C01065000 | 2024-06-18 1:01PM EDT | 1,065.00 | 40.00 | 14.10 | 16.90 | 0.00 | - | 3 | 5 | 33.85% |
| ASML240712C01070000 | 2024-06-25 1:02PM EDT | 1,070.00 | 10.36 | 13.40 | 17.10 | 0.00 | - | 24 | 32 | 36.11% |
| ASML240712C01075000 | 2024-06-26 3:09PM EDT | 1,075.00 | 7.60 | 12.70 | 14.80 | 0.00 | - | 2 | 32 | 35.10% |
| ASML240712C01080000 | 2024-06-24 3:28PM EDT | 1,080.00 | 9.08 | 10.20 | 13.20 | 0.00 | - | 1 | 5 | 34.81% |
| ASML240712C01085000 | 2024-06-25 3:28PM EDT | 1,085.00 | 9.13 | 9.80 | 11.90 | 0.00 | - | 4 | 11 | 34.78% |
| ASML240712C01090000 | 2024-06-26 3:06PM EDT | 1,090.00 | 5.52 | 9.40 | 10.20 | 0.00 | - | 2 | 33 | 34.01% |
| ASML240712C01095000 | 2024-06-24 10:01AM EDT | 1,095.00 | 10.10 | 8.40 | 10.60 | 0.00 | - | 5 | 6 | 36.22% |
| ASML240712C01100000 | 2024-06-27 9:45AM EDT | 1,100.00 | 8.05 | 7.50 | 8.30 | +3.30 | +69.47% | 5 | 35 | 34.21% |
| ASML240712C01105000 | 2024-06-27 9:49AM EDT | 1,105.00 | 7.40 | 6.50 | 7.50 | +3.20 | +76.19% | 3 | 24 | 34.36% |
| ASML240712C01110000 | 2024-06-27 9:43AM EDT | 1,110.00 | 5.70 | 6.00 | 6.60 | +0.90 | +18.75% | 11 | 15 | 34.20% |
| ASML240712C01115000 | 2024-06-24 10:47AM EDT | 1,115.00 | 5.35 | 5.20 | 5.80 | 0.00 | - | 19 | 25 | 34.08% |
| ASML240712C01120000 | 2024-06-25 10:26AM EDT | 1,120.00 | 3.40 | 4.60 | 5.10 | 0.00 | - | 3 | 7 | 34.00% |
| ASML240712C01125000 | 2024-06-21 1:57PM EDT | 1,125.00 | 7.24 | 4.20 | 4.80 | 0.00 | - | 1 | 1 | 34.64% |
| ASML240712C01130000 | 2024-06-21 1:57PM EDT | 1,130.00 | 6.66 | 3.70 | 4.40 | 0.00 | - | 1 | 4 | 34.99% |
| ASML240712C01135000 | 2024-06-20 2:51PM EDT | 1,135.00 | 10.50 | 3.30 | 3.80 | 0.00 | - | 2 | 4 | 34.77% |
| ASML240712C01140000 | 2024-06-24 3:33PM EDT | 1,140.00 | 2.73 | 2.90 | 3.50 | 0.00 | - | 10 | 14 | 35.17% |
| ASML240712C01150000 | 2024-06-27 9:47AM EDT | 1,150.00 | 2.80 | 2.45 | 3.00 | +1.10 | +64.71% | 7 | 18 | 36.04% |
| ASML240712C01160000 | 2024-06-26 12:52PM EDT | 1,160.00 | 1.78 | 2.00 | 2.40 | 0.00 | - | 7 | 7 | 36.28% |
| ASML240712C01170000 | 2024-06-26 10:27AM EDT | 1,170.00 | 1.40 | 1.65 | 2.05 | 0.00 | - | 4 | 7 | 37.06% |
| ASML240712C01180000 | 2024-06-25 12:21PM EDT | 1,180.00 | 1.05 | 0.95 | 2.15 | 0.00 | - | 5 | 13 | 39.43% |
| ASML240712C01190000 | 2024-06-24 2:13PM EDT | 1,190.00 | 1.69 | 1.10 | 1.65 | 0.00 | - | 29 | 29 | 39.24% |
| ASML240712C01200000 | 2024-06-27 9:35AM EDT | 1,200.00 | 1.10 | 0.85 | 1.50 | +0.30 | +37.50% | 7 | 14 | 40.36% |
| ASML240712C01220000 | 2024-06-25 9:56AM EDT | 1,220.00 | 0.70 | 0.25 | 1.60 | 0.00 | - | 4 | 13 | 44.45% |
| ASML240712C01240000 | 2024-06-13 3:15PM EDT | 1,240.00 | 1.99 | 0.15 | 0.60 | 0.00 | - | 8 | 32 | 40.89% |
| ASML240712C01300000 | 2024-06-21 9:30AM EDT | 1,300.00 | 0.90 | 0.05 | 0.85 | 0.00 | - | 2 | 5 | 52.27% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240712P00780000 | 2024-06-14 10:15AM EDT | 780.00 | 2.13 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 56.49% |
| ASML240712P00800000 | 2024-06-13 10:33AM EDT | 800.00 | 1.73 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 53.44% |
| ASML240712P00825000 | 2024-06-05 10:50AM EDT | 825.00 | 2.57 | 0.05 | 0.65 | 0.00 | - | - | 1 | 51.56% |
| ASML240712P00830000 | 2024-06-14 11:53AM EDT | 830.00 | 1.33 | 0.05 | 0.65 | 0.00 | - | - | 1 | 50.37% |
| ASML240712P00840000 | 2024-06-03 1:10PM EDT | 840.00 | 5.70 | 0.10 | 0.70 | 0.00 | - | 3 | 3 | 48.51% |
| ASML240712P00845000 | 2024-06-03 10:45AM EDT | 845.00 | 5.20 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 47.83% |
| ASML240712P00850000 | 2024-06-18 3:55PM EDT | 850.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 46.62% |
| ASML240712P00860000 | 2024-06-25 12:12PM EDT | 860.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 5 | 62 | 45.12% |
| ASML240712P00865000 | 2024-06-17 12:40PM EDT | 865.00 | 1.10 | 0.15 | 0.90 | 0.00 | - | 4 | 8 | 44.32% |
| ASML240712P00870000 | 2024-06-24 12:56PM EDT | 870.00 | 1.13 | 0.05 | 0.90 | 0.00 | - | 3 | 4 | 43.12% |
| ASML240712P00875000 | 2024-06-24 12:55PM EDT | 875.00 | 1.33 | 0.20 | 1.00 | 0.00 | - | 1 | 3 | 42.65% |
| ASML240712P00880000 | 2024-06-10 3:48PM EDT | 880.00 | 2.20 | 0.20 | 1.00 | 0.00 | - | 3 | 5 | 41.43% |
| ASML240712P00885000 | 2024-06-14 2:38PM EDT | 885.00 | 3.18 | 0.20 | 1.10 | 0.00 | - | - | 1 | 40.88% |
| ASML240712P00890000 | 2024-06-25 1:56PM EDT | 890.00 | 1.22 | 0.25 | 1.20 | 0.00 | - | 2 | 14 | 40.27% |
| ASML240712P00895000 | 2024-06-24 11:18AM EDT | 895.00 | 1.91 | 0.30 | 1.25 | 0.00 | - | 4 | 9 | 39.32% |
| ASML240712P00900000 | 2024-06-26 3:05PM EDT | 900.00 | 1.75 | 0.30 | 1.40 | 0.00 | - | 2 | 46 | 38.90% |
| ASML240712P00905000 | 2024-06-24 2:11PM EDT | 905.00 | 2.30 | 0.40 | 1.45 | 0.00 | - | 2 | 338 | 37.89% |
| ASML240712P00910000 | 2024-06-17 10:31AM EDT | 910.00 | 3.50 | 0.50 | 1.60 | 0.00 | - | 1 | 9 | 37.34% |
| ASML240712P00915000 | 2024-06-14 10:12AM EDT | 915.00 | 4.84 | 0.70 | 1.65 | 0.00 | - | 3 | 7 | 36.27% |
| ASML240712P00920000 | 2024-06-26 3:05PM EDT | 920.00 | 3.06 | 0.55 | 1.65 | 0.00 | - | 1 | 30 | 34.97% |
| ASML240712P00925000 | 2024-06-25 3:31PM EDT | 925.00 | 2.54 | 0.60 | 1.70 | 0.00 | - | 21 | 51 | 33.89% |
| ASML240712P00930000 | 2024-06-27 9:57AM EDT | 930.00 | 2.02 | 1.55 | 1.80 | -2.07 | -50.61% | 1 | 62 | 32.98% |
| ASML240712P00935000 | 2024-06-27 10:08AM EDT | 935.00 | 2.30 | 1.85 | 2.15 | -2.60 | -53.06% | 2 | 10 | 32.97% |
| ASML240712P00940000 | 2024-06-26 12:05PM EDT | 940.00 | 2.73 | 2.05 | 2.75 | -1.99 | -42.16% | 1 | 102 | 33.56% |
| ASML240712P00945000 | 2024-06-26 11:11AM EDT | 945.00 | 3.25 | 2.55 | 2.85 | -3.00 | -48.00% | 1 | 92 | 32.44% |
| ASML240712P00950000 | 2024-06-26 2:59PM EDT | 950.00 | 3.76 | 2.50 | 3.10 | -3.34 | -47.04% | 1 | 139 | 31.71% |
| ASML240712P00955000 | 2024-06-25 12:40PM EDT | 955.00 | 4.60 | 3.50 | 3.90 | -1.90 | -29.23% | 1 | 9 | 32.29% |
| ASML240712P00960000 | 2024-06-26 2:17PM EDT | 960.00 | 8.40 | 3.30 | 4.20 | 0.00 | - | 11 | 31 | 31.46% |
| ASML240712P00965000 | 2024-06-26 11:05AM EDT | 965.00 | 5.50 | 4.40 | 4.80 | -4.10 | -42.71% | 2 | 49 | 31.21% |
| ASML240712P00970000 | 2024-06-27 9:57AM EDT | 970.00 | 6.30 | 5.10 | 5.60 | -3.24 | -33.96% | 2 | 32 | 31.21% |
| ASML240712P00975000 | 2024-06-26 12:23PM EDT | 975.00 | 10.82 | 5.20 | 6.80 | 0.00 | - | 9 | 13 | 31.74% |
| ASML240712P00980000 | 2024-06-27 10:03AM EDT | 980.00 | 7.70 | 7.10 | 7.60 | -3.70 | -32.46% | 15 | 37 | 31.36% |
| ASML240712P00985000 | 2024-06-27 9:37AM EDT | 985.00 | 7.30 | 7.60 | 8.30 | -8.59 | -54.06% | 18 | 15 | 30.68% |
| ASML240712P00990000 | 2024-06-26 1:12PM EDT | 990.00 | 16.70 | 9.40 | 10.30 | 0.00 | - | 4 | 30 | 31.83% |
| ASML240712P00995000 | 2024-06-27 9:51AM EDT | 995.00 | 11.45 | 9.30 | 11.10 | -7.28 | -38.87% | 2 | 112 | 31.00% |
| ASML240712P01000000 | 2024-06-27 9:51AM EDT | 1,000.00 | 12.90 | 11.90 | 12.80 | -6.40 | -33.16% | 2 | 122 | 31.28% |
| ASML240712P01005000 | 2024-06-25 1:38PM EDT | 1,005.00 | 21.55 | 11.80 | 15.10 | 0.00 | - | 3 | 19 | 32.14% |
| ASML240712P01010000 | 2024-06-26 9:31AM EDT | 1,010.00 | 14.50 | 14.30 | 16.30 | -7.80 | -34.98% | 2 | 14 | 31.40% |
| ASML240712P01015000 | 2024-06-24 3:42PM EDT | 1,015.00 | 30.00 | 16.00 | 17.50 | 0.00 | - | 1 | 9 | 30.52% |
| ASML240712P01020000 | 2024-06-27 9:57AM EDT | 1,020.00 | 21.25 | 17.40 | 19.40 | -10.65 | -33.39% | 5 | 98 | 30.34% |
| ASML240712P01025000 | 2024-06-27 10:14AM EDT | 1,025.00 | 20.90 | 19.20 | 21.40 | -12.10 | -36.67% | 12 | 4 | 30.11% |
| ASML240712P01030000 | 2024-06-25 3:50PM EDT | 1,030.00 | 31.65 | 22.70 | 24.60 | 0.00 | - | 1 | 19 | 31.10% |
| ASML240712P01035000 | 2024-06-13 11:45AM EDT | 1,035.00 | 29.20 | 24.60 | 26.50 | 0.00 | - | 1 | 2 | 30.40% |
| ASML240712P01040000 | 2024-06-21 11:49AM EDT | 1,040.00 | 33.21 | 27.70 | 31.50 | 0.00 | - | 4 | 10 | 33.12% |
| ASML240712P01045000 | 2024-06-25 1:19PM EDT | 1,045.00 | 43.87 | 28.60 | 34.10 | 0.00 | - | 2 | 6 | 32.90% |
| ASML240712P01050000 | 2024-06-21 10:20AM EDT | 1,050.00 | 40.80 | 30.50 | 34.60 | 0.00 | - | 2 | 10 | 30.04% |
| ASML240712P01055000 | 2024-06-18 11:37AM EDT | 1,055.00 | 33.80 | 36.90 | 37.80 | 0.00 | - | 3 | 7 | 30.16% |
| ASML240712P01060000 | 2024-06-26 9:47AM EDT | 1,060.00 | 50.20 | 38.60 | 42.80 | 0.00 | - | 13 | 19 | 32.32% |
| ASML240712P01065000 | 2024-06-21 12:49PM EDT | 1,065.00 | 50.00 | 43.20 | 48.50 | 0.00 | - | 5 | 5 | 35.26% |
| ASML240712P01070000 | 2024-06-12 3:12PM EDT | 1,070.00 | 34.90 | 45.10 | 51.00 | 0.00 | - | - | 2 | 34.14% |
| ASML240712P01085000 | 2024-06-13 3:54PM EDT | 1,085.00 | 52.00 | 56.40 | 62.00 | 0.00 | - | 12 | 6 | 34.27% |
| ASML240712P01100000 | 2024-06-17 3:20PM EDT | 1,100.00 | 62.32 | 69.20 | 71.80 | 0.00 | - | 1 | 2 | 30.91% |
| ASML240712P01110000 | 2024-06-05 12:14PM EDT | 1,110.00 | 90.50 | 75.50 | 81.30 | 0.00 | - | - | 1 | 32.80% |
| ASML240712P01120000 | 2024-06-18 1:42PM EDT | 1,120.00 | 67.47 | 84.10 | 91.90 | 0.00 | - | - | 1 | 36.65% |
| ASML240712P01150000 | 2024-06-07 11:00AM EDT | 1,150.00 | 118.10 | 113.20 | 123.80 | 0.00 | - | 2 | 2 | 48.18% |
© 2024 Yahoo. All rights reserved.