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 | 2024-06-03 3:51PM EDT | 620.00 | 344.10 | 403.50 | 418.50 | 0.00 | - | 1 | 1 | 195.61% |
| ASML240614C00630000 | 2024-06-03 3:51PM EDT | 630.00 | 333.59 | 393.50 | 408.50 | 0.00 | - | 5 | 0 | 190.21% |
| ASML240614C00700000 | 2024-05-16 11:45AM EDT | 700.00 | 235.18 | 323.60 | 338.20 | 0.00 | - | - | 1 | 153.25% |
| ASML240614C00740000 | 2024-06-03 3:57PM EDT | 740.00 | 224.55 | 283.90 | 296.50 | 0.00 | - | 1 | 1 | 126.49% |
| ASML240614C00800000 | 2024-06-05 9:45AM EDT | 800.00 | 218.30 | 222.80 | 237.10 | 0.00 | - | 1 | 1 | 97.85% |
| ASML240614C00820000 | 2024-06-06 12:56PM EDT | 820.00 | 224.00 | 204.40 | 215.60 | 0.00 | - | 1 | 3 | 90.16% |
| ASML240614C00830000 | 2024-05-10 9:33AM EDT | 830.00 | 108.61 | 194.40 | 205.70 | 0.00 | - | 2 | 0 | 86.57% |
| ASML240614C00835000 | 2024-05-10 9:33AM EDT | 835.00 | 104.20 | 189.50 | 200.70 | 0.00 | - | 2 | 0 | 85.01% |
| ASML240614C00850000 | 2024-06-05 9:45AM EDT | 850.00 | 168.50 | 174.50 | 185.70 | 0.00 | - | 1 | 1 | 78.93% |
| ASML240614C00870000 | 2024-06-07 12:10PM EDT | 870.00 | 168.72 | 154.50 | 165.60 | +78.40 | +86.80% | 1 | 1 | 70.46% |
| ASML240614C00880000 | 2024-05-24 10:00AM EDT | 880.00 | 71.00 | 144.60 | 155.70 | 0.00 | - | 1 | 1 | 67.26% |
| ASML240614C00885000 | 2024-06-06 1:42PM EDT | 885.00 | 164.26 | 138.20 | 153.00 | 0.00 | - | 30 | 30 | 68.45% |
| ASML240614C00890000 | 2024-06-07 3:37PM EDT | 890.00 | 140.60 | 134.60 | 145.80 | -18.68 | -11.73% | 1 | 31 | 63.62% |
| ASML240614C00895000 | 2024-06-05 1:46PM EDT | 895.00 | 143.04 | 129.50 | 140.80 | 0.00 | - | 3 | 3 | 61.27% |
| ASML240614C00900000 | 2024-06-07 3:44PM EDT | 900.00 | 131.00 | 124.70 | 135.90 | -7.12 | -5.15% | 11 | 18 | 60.30% |
| ASML240614C00905000 | 2024-05-24 12:40PM EDT | 905.00 | 60.50 | 120.70 | 130.90 | 0.00 | - | 1 | 1 | 61.37% |
| ASML240614C00910000 | 2024-06-07 11:26AM EDT | 910.00 | 129.02 | 114.70 | 125.90 | +0.41 | +0.32% | 10 | 16 | 56.26% |
| ASML240614C00915000 | 2024-06-07 9:35AM EDT | 915.00 | 124.27 | 109.70 | 121.00 | +19.42 | +18.52% | 3 | 11 | 54.55% |
| ASML240614C00920000 | 2024-06-07 9:35AM EDT | 920.00 | 118.56 | 104.80 | 116.00 | +0.10 | +0.08% | 5 | 26 | 52.83% |
| ASML240614C00925000 | 2024-06-07 11:44AM EDT | 925.00 | 113.75 | 101.10 | 110.00 | +85.10 | +297.03% | 6 | 5 | 51.64% |
| ASML240614C00930000 | 2024-06-05 12:52PM EDT | 930.00 | 109.06 | 97.00 | 105.00 | 0.00 | - | 28 | 20 | 51.90% |
| ASML240614C00932500 | 2024-06-07 3:37PM EDT | 932.50 | 98.50 | 93.60 | 103.00 | +66.40 | +206.85% | 3 | 28 | 67.88% |
| ASML240614C00935000 | 2024-06-03 11:33AM EDT | 935.00 | 37.50 | 92.00 | 100.00 | 0.00 | - | 14 | 33 | 65.01% |
| ASML240614C00940000 | 2024-06-06 10:00AM EDT | 940.00 | 98.70 | 87.00 | 95.00 | 0.00 | - | 1 | 27 | 62.49% |
| ASML240614C00945000 | 2024-06-05 12:56PM EDT | 945.00 | 97.57 | 82.30 | 91.00 | 0.00 | - | 1 | 11 | 62.98% |
| ASML240614C00950000 | 2024-06-07 1:59PM EDT | 950.00 | 81.19 | 77.00 | 85.60 | -12.41 | -13.26% | 9 | 33 | 59.20% |
| ASML240614C00952500 | 2024-06-05 10:25AM EDT | 952.50 | 69.60 | 74.30 | 83.80 | 0.00 | - | 1 | 2 | 59.90% |
| ASML240614C00955000 | 2024-06-06 10:15AM EDT | 955.00 | 84.82 | 73.00 | 80.90 | 0.00 | - | 5 | 72 | 57.46% |
| ASML240614C00957500 | 2024-06-05 12:42PM EDT | 957.50 | 77.19 | 70.40 | 78.50 | 0.00 | - | 6 | 6 | 56.42% |
| ASML240614C00960000 | 2024-06-06 12:45PM EDT | 960.00 | 86.50 | 68.00 | 76.00 | 0.00 | - | 2 | 51 | 55.10% |
| ASML240614C00962500 | 2024-06-05 10:16AM EDT | 962.50 | 52.50 | 65.80 | 74.50 | 0.00 | - | 4 | 6 | 56.42% |
| ASML240614C00965000 | 2024-06-05 1:43PM EDT | 965.00 | 76.05 | 63.00 | 69.80 | 0.00 | - | 13 | 43 | 49.15% |
| ASML240614C00967500 | 2024-06-04 1:11PM EDT | 967.50 | 13.20 | 61.20 | 68.10 | 0.00 | - | 15 | 21 | 50.03% |
| ASML240614C00970000 | 2024-06-07 11:11AM EDT | 970.00 | 68.35 | 58.00 | 67.00 | -5.55 | -7.51% | 3 | 32 | 52.30% |
| ASML240614C00972500 | 2024-06-05 9:31AM EDT | 972.50 | 50.00 | 56.90 | 65.00 | 0.00 | - | 2 | 40 | 52.14% |
| ASML240614C00975000 | 2024-06-06 12:06PM EDT | 975.00 | 76.60 | 55.00 | 62.00 | 0.00 | - | 5 | 40 | 49.52% |
| ASML240614C00980000 | 2024-06-07 3:20PM EDT | 980.00 | 54.93 | 50.60 | 57.40 | -19.64 | -26.34% | 10 | 41 | 47.65% |
| ASML240614C00985000 | 2024-06-07 12:35PM EDT | 985.00 | 59.42 | 46.30 | 52.90 | -13.58 | -18.60% | 1 | 43 | 45.91% |
| ASML240614C00990000 | 2024-06-06 9:36AM EDT | 990.00 | 45.81 | 40.40 | 46.50 | -19.99 | -30.38% | 8 | 61 | 39.82% |
| ASML240614C00995000 | 2024-06-07 11:36AM EDT | 995.00 | 46.70 | 38.20 | 42.10 | +11.00 | +30.81% | 1 | 59 | 38.22% |
| ASML240614C01000000 | 2024-06-07 2:57PM EDT | 1,000.00 | 37.62 | 33.40 | 38.60 | -22.35 | -37.27% | 20 | 202 | 38.31% |
| ASML240614C01005000 | 2024-06-07 11:36AM EDT | 1,005.00 | 38.90 | 29.30 | 34.30 | -7.90 | -16.88% | 1 | 39 | 36.49% |
| ASML240614C01010000 | 2024-06-07 3:59PM EDT | 1,010.00 | 29.00 | 28.20 | 30.20 | -17.00 | -36.96% | 19 | 214 | 34.86% |
| ASML240614C01015000 | 2024-06-07 9:48AM EDT | 1,015.00 | 35.46 | 24.00 | 27.40 | -8.54 | -19.41% | 1 | 28 | 35.39% |
| ASML240614C01020000 | 2024-06-07 2:22PM EDT | 1,020.00 | 24.14 | 20.40 | 25.00 | -18.36 | -43.20% | 22 | 83 | 36.26% |
| ASML240614C01025000 | 2024-06-05 3:00PM EDT | 1,025.00 | 27.60 | 19.40 | 21.10 | -2.80 | -9.21% | 1 | 54 | 34.10% |
| ASML240614C01030000 | 2024-06-07 3:53PM EDT | 1,030.00 | 17.50 | 16.90 | 18.00 | -11.60 | -39.86% | 57 | 276 | 33.03% |
| ASML240614C01035000 | 2024-06-07 2:42PM EDT | 1,035.00 | 15.71 | 14.40 | 16.10 | -17.98 | -53.37% | 23 | 71 | 33.70% |
| ASML240614C01040000 | 2024-06-07 3:53PM EDT | 1,040.00 | 13.40 | 12.40 | 13.80 | -13.60 | -50.37% | 82 | 72 | 33.31% |
| ASML240614C01050000 | 2024-06-07 3:51PM EDT | 1,050.00 | 9.20 | 9.00 | 10.20 | -14.60 | -61.34% | 296 | 324 | 33.23% |
| ASML240614C01060000 | 2024-06-07 2:57PM EDT | 1,060.00 | 7.21 | 6.40 | 7.40 | -12.39 | -63.21% | 46 | 24 | 33.28% |
| ASML240614C01065000 | 2024-06-06 3:58PM EDT | 1,065.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ASML240614C01070000 | 2024-06-07 3:49PM EDT | 1,070.00 | 5.00 | 4.10 | 5.40 | -8.60 | -63.24% | 29 | 146 | 33.72% |
| ASML240614C01080000 | 2024-06-07 3:59PM EDT | 1,080.00 | 3.54 | 3.10 | 3.80 | -8.56 | -70.74% | 22 | 46 | 33.90% |
| ASML240614C01090000 | 2024-06-07 3:59PM EDT | 1,090.00 | 2.50 | 2.05 | 2.70 | -6.50 | -72.22% | 36 | 22 | 34.36% |
| ASML240614C01100000 | 2024-06-07 3:56PM EDT | 1,100.00 | 1.80 | 1.50 | 1.95 | -5.10 | -73.91% | 44 | 90 | 35.05% |
| ASML240614C01110000 | 2024-06-07 3:59PM EDT | 1,110.00 | 1.35 | 1.00 | 1.45 | -4.27 | -75.98% | 43 | 60 | 35.99% |
| ASML240614C01120000 | 2024-06-06 11:01AM EDT | 1,120.00 | 2.19 | 0.75 | 1.25 | 0.00 | - | 3 | 9 | 38.01% |
| ASML240614C01140000 | 2024-06-07 2:00PM EDT | 1,140.00 | 0.75 | 0.40 | 1.15 | -0.82 | -52.23% | 10 | 24 | 43.40% |
| ASML240614C01150000 | 2024-06-07 3:15PM EDT | 1,150.00 | 0.55 | 0.35 | 0.60 | -1.16 | -67.84% | 55 | 190 | 41.33% |
| ASML240614C01180000 | 2024-06-05 12:56PM EDT | 1,180.00 | 0.45 | 0.15 | 0.80 | -0.50 | -52.63% | 4 | 17 | 51.42% |
| ASML240614C01200000 | 2024-06-06 2:56PM EDT | 1,200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML240614C01220000 | 2024-05-10 2:07PM EDT | 1,220.00 | 0.85 | 0.00 | 0.70 | 0.00 | - | 6 | 7 | 54.64% |
| ASML240614C01260000 | 2024-06-03 10:38AM EDT | 1,260.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 62.11% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240614P00520000 | 2024-05-31 11:14AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 152.34% |
| ASML240614P00530000 | 2024-05-31 11:56AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 97 | 148.44% |
| ASML240614P00590000 | 2024-06-03 12:14PM EDT | 590.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 8 | 8 | 198.44% |
| ASML240614P00600000 | 2024-06-03 11:12AM EDT | 600.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 193.07% |
| ASML240614P00610000 | 2024-05-17 9:30AM EDT | 610.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 191.97% |
| ASML240614P00640000 | 2024-06-05 1:27PM EDT | 640.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 31 | 133.89% |
| ASML240614P00670000 | 2024-06-05 3:23PM EDT | 670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 98.44% |
| ASML240614P00700000 | 2024-06-03 10:25AM EDT | 700.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 22 | 126.90% |
| ASML240614P00720000 | 2024-05-16 11:39AM EDT | 720.00 | 2.37 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 116.31% |
| ASML240614P00750000 | 2024-06-07 3:01PM EDT | 750.00 | 0.05 | 0.00 | 1.25 | -0.10 | -66.67% | 17 | 32 | 103.86% |
| ASML240614P00760000 | 2024-05-24 11:22AM EDT | 760.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 6 | 8 | 100.54% |
| ASML240614P00770000 | 2024-06-07 2:01PM EDT | 770.00 | 0.06 | 0.05 | 0.55 | -0.24 | -80.00% | 1 | 3 | 87.40% |
| ASML240614P00780000 | 2024-06-04 10:03AM EDT | 780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML240614P00790000 | 2024-06-05 9:54AM EDT | 790.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 80.42% |
| ASML240614P00795000 | 2024-06-03 10:04AM EDT | 795.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 78.71% |
| ASML240614P00800000 | 2024-06-06 3:35PM EDT | 800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 63.48% |
| ASML240614P00805000 | 2024-06-05 10:00AM EDT | 805.00 | 2.24 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 75.29% |
| ASML240614P00810000 | 2024-06-05 10:00AM EDT | 810.00 | 2.27 | 0.05 | 0.60 | 0.00 | - | 1 | 6 | 74.32% |
| ASML240614P00815000 | 2024-05-16 3:08PM EDT | 815.00 | 2.76 | 0.00 | 0.20 | 0.00 | - | - | 1 | 63.38% |
| ASML240614P00820000 | 2024-05-29 9:35AM EDT | 820.00 | 0.72 | 0.00 | 0.60 | 0.00 | - | 3 | 7 | 70.22% |
| ASML240614P00825000 | 2024-06-04 1:51PM EDT | 825.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 13 | 15 | 68.56% |
| ASML240614P00830000 | 2024-06-05 9:53AM EDT | 830.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 67.58% |
| ASML240614P00835000 | 2024-06-07 3:01PM EDT | 835.00 | 0.17 | 0.05 | 0.65 | -0.68 | -80.00% | 4 | 16 | 66.55% |
| ASML240614P00840000 | 2024-06-07 1:26PM EDT | 840.00 | 0.10 | 0.05 | 0.20 | -0.39 | -79.59% | 5 | 7 | 57.23% |
| ASML240614P00845000 | 2024-06-07 1:26PM EDT | 845.00 | 0.15 | 0.05 | 0.65 | -0.87 | -85.29% | 9 | 11 | 63.18% |
| ASML240614P00850000 | 2024-06-07 1:24PM EDT | 850.00 | 0.13 | 0.05 | 0.65 | -2.24 | -94.51% | 6 | 25 | 61.52% |
| ASML240614P00855000 | 2024-06-05 9:30AM EDT | 855.00 | 2.44 | 0.05 | 0.65 | 0.00 | - | 1 | 8 | 59.86% |
| ASML240614P00860000 | 2024-06-06 11:11AM EDT | 860.00 | 0.56 | 0.05 | 0.65 | 0.00 | - | 2 | 269 | 58.20% |
| ASML240614P00865000 | 2024-06-07 2:29PM EDT | 865.00 | 0.30 | 0.05 | 0.70 | -1.01 | -77.10% | 6 | 16 | 57.08% |
| ASML240614P00870000 | 2024-06-06 9:30AM EDT | 870.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 242 | 55.42% |
| ASML240614P00875000 | 2024-06-05 1:51PM EDT | 875.00 | 0.51 | 0.05 | 0.70 | 0.00 | - | 3 | 19 | 53.76% |
| ASML240614P00880000 | 2024-06-06 3:51PM EDT | 880.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 102 | 322 | 55.13% |
| ASML240614P00885000 | 2024-05-31 3:44PM EDT | 885.00 | 3.80 | 0.10 | 0.60 | 0.00 | - | 15 | 37 | 54.10% |
| ASML240614P00890000 | 2024-06-07 12:51PM EDT | 890.00 | 0.15 | 0.10 | 0.35 | -0.14 | -48.28% | 1 | 66 | 48.34% |
| ASML240614P00895000 | 2024-06-07 9:55AM EDT | 895.00 | 0.42 | 0.00 | 0.75 | -0.01 | -2.33% | 10 | 20 | 52.52% |
| ASML240614P00900000 | 2024-06-07 11:11AM EDT | 900.00 | 0.26 | 0.10 | 0.35 | -0.14 | -35.00% | 23 | 94 | 45.07% |
| ASML240614P00905000 | 2024-06-07 2:48PM EDT | 905.00 | 0.25 | 0.10 | 0.80 | -0.54 | -68.35% | 12 | 27 | 49.50% |
| ASML240614P00910000 | 2024-06-07 3:17PM EDT | 910.00 | 0.40 | 0.10 | 0.85 | -0.20 | -33.33% | 2 | 76 | 48.22% |
| ASML240614P00915000 | 2024-06-05 3:46PM EDT | 915.00 | 0.71 | 0.05 | 0.90 | 0.00 | - | 7 | 23 | 46.90% |
| ASML240614P00920000 | 2024-06-07 9:38AM EDT | 920.00 | 0.50 | 0.15 | 0.95 | -0.20 | -28.57% | 2 | 28 | 45.52% |
| ASML240614P00922500 | 2024-06-05 11:37AM EDT | 922.50 | 0.96 | 0.15 | 0.95 | 0.00 | - | 1 | 47 | 44.61% |
| ASML240614P00925000 | 2024-06-07 2:54PM EDT | 925.00 | 0.60 | 0.25 | 1.00 | -0.45 | -42.86% | 3 | 30 | 44.12% |
| ASML240614P00927500 | 2024-06-06 3:54PM EDT | 927.50 | 0.57 | 0.25 | 0.85 | 0.00 | - | 1 | 7 | 41.90% |
| ASML240614P00930000 | 2024-06-07 10:43AM EDT | 930.00 | 0.50 | 0.25 | 0.90 | -0.39 | -43.82% | 2 | 31 | 41.43% |
| ASML240614P00932500 | 2024-06-05 9:54AM EDT | 932.50 | 1.82 | 0.35 | 0.90 | 0.00 | - | 1 | 31 | 40.53% |
| ASML240614P00935000 | 2024-06-06 11:26AM EDT | 935.00 | 1.40 | 0.35 | 0.75 | 0.00 | - | 1 | 49 | 38.29% |
| ASML240614P00940000 | 2024-06-07 3:11PM EDT | 940.00 | 0.65 | 0.45 | 0.75 | -0.45 | -40.91% | 4 | 60 | 36.51% |
| ASML240614P00945000 | 2024-06-07 2:18PM EDT | 945.00 | 0.87 | 0.35 | 1.25 | -0.38 | -30.40% | 2 | 41 | 38.43% |
| ASML240614P00950000 | 2024-06-07 3:46PM EDT | 950.00 | 0.90 | 0.40 | 0.95 | -0.35 | -28.00% | 78 | 59 | 34.50% |
| ASML240614P00955000 | 2024-06-07 2:00PM EDT | 955.00 | 0.90 | 0.95 | 1.35 | -1.00 | -52.63% | 11 | 67 | 35.18% |
| ASML240614P00957500 | 2024-06-07 2:00PM EDT | 957.50 | 1.00 | 1.05 | 3.20 | -1.15 | -53.49% | 2 | 18 | 42.57% |
| ASML240614P00960000 | 2024-06-07 2:52PM EDT | 960.00 | 1.25 | 1.15 | 1.90 | -0.17 | -11.97% | 22 | 254 | 36.03% |
| ASML240614P00962500 | 2024-06-07 2:06PM EDT | 962.50 | 1.48 | 1.25 | 1.70 | -0.82 | -35.65% | 3 | 17 | 34.05% |
| ASML240614P00965000 | 2024-06-07 3:02PM EDT | 965.00 | 1.65 | 1.35 | 1.85 | +0.05 | +3.12% | 2 | 28 | 33.73% |
| ASML240614P00967500 | 2024-06-07 11:55AM EDT | 967.50 | 1.52 | 1.55 | 2.05 | -3.38 | -68.98% | 4 | 20 | 33.57% |
| ASML240614P00970000 | 2024-06-07 2:34PM EDT | 970.00 | 2.05 | 1.75 | 2.15 | -0.04 | -1.91% | 4 | 50 | 32.92% |
| ASML240614P00972500 | 2024-06-07 1:53PM EDT | 972.50 | 1.45 | 1.95 | 2.50 | -1.55 | -51.67% | 15 | 14 | 33.22% |
| ASML240614P00975000 | 2024-06-07 3:10PM EDT | 975.00 | 2.59 | 2.15 | 2.75 | +0.42 | +19.35% | 70 | 70 | 33.02% |
| ASML240614P00980000 | 2024-06-07 3:59PM EDT | 980.00 | 3.05 | 2.65 | 3.40 | +0.82 | +36.77% | 50 | 285 | 32.89% |
| ASML240614P00985000 | 2024-06-07 2:11PM EDT | 985.00 | 3.75 | 3.30 | 4.00 | +0.76 | +25.42% | 52 | 34 | 32.27% |
| ASML240614P01040000 | 2024-06-07 3:11PM EDT | 1,040.00 | 24.20 | 22.00 | 26.80 | +8.00 | +49.38% | 71 | 37 | 35.87% |
© 2024 Yahoo. All rights reserved.