ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C01000000 | 2024-06-21 11:33AM EDT | 2024-06-28 | 39.96 | 42.30 | 47.20 | -15.24 | -27.61% | 11 | 57 | 47.44% |
| ASML240705C01000000 | 2024-06-18 12:22PM EDT | 2024-07-05 | 77.40 | 46.60 | 52.60 | 0.00 | - | 20 | 41 | 40.33% |
| ASML240712C01000000 | 2024-06-21 3:33PM EDT | 2024-07-12 | 54.30 | 53.20 | 59.00 | -15.37 | -22.06% | 22 | 13 | 39.89% |
| ASML240719C01000000 | 2024-06-21 3:53PM EDT | 2024-07-19 | 69.99 | 69.30 | 70.60 | -9.34 | -11.77% | 26 | 420 | 45.46% |
| ASML240726C01000000 | 2024-06-20 3:17PM EDT | 2024-07-26 | 87.63 | 72.80 | 77.80 | 0.00 | - | 2 | 1 | 46.55% |
| ASML240816C01000000 | 2024-06-21 1:55PM EDT | 2024-08-16 | 83.32 | 85.00 | 86.20 | -21.88 | -20.80% | 24 | 944 | 42.09% |
| ASML240920C01000000 | 2024-06-21 9:31AM EDT | 2024-09-20 | 101.00 | 99.90 | 101.80 | -11.32 | -10.08% | 20 | 312 | 40.82% |
| ASML241018C01000000 | 2024-06-21 2:13PM EDT | 2024-10-18 | 112.00 | 113.80 | 118.70 | -15.90 | -12.43% | 1 | 57 | 43.11% |
| ASML250117C01000000 | 2024-06-21 9:58AM EDT | 2025-01-17 | 142.10 | 145.30 | 148.30 | -19.34 | -11.98% | 16 | 471 | 42.19% |
| ASML250321C01000000 | 2024-06-14 11:27AM EDT | 2025-03-21 | 154.60 | 161.20 | 167.50 | 0.00 | - | 12 | 32 | 42.57% |
| ASML250620C01000000 | 2024-06-20 9:41AM EDT | 2025-06-20 | 205.00 | 185.30 | 190.60 | 0.00 | - | 1 | 41 | 42.69% |
| ASML260116C01000000 | 2024-06-21 10:19AM EDT | 2026-01-16 | 231.56 | 229.00 | 240.50 | -23.44 | -9.19% | 1 | 187 | 44.11% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P01000000 | 2024-06-21 3:46PM EDT | 2024-06-28 | 6.40 | 5.40 | 6.20 | +1.05 | +19.63% | 339 | 45 | 36.87% |
| ASML240705P01000000 | 2024-06-21 3:47PM EDT | 2024-07-05 | 11.60 | 9.00 | 11.30 | +2.20 | +23.40% | 3 | 20 | 33.32% |
| ASML240712P01000000 | 2024-06-21 10:44AM EDT | 2024-07-12 | 17.90 | 13.30 | 19.40 | +4.63 | +34.89% | 4 | 118 | 36.48% |
| ASML240719P01000000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 29.00 | 27.80 | 28.70 | +3.95 | +15.77% | 40 | 625 | 40.42% |
| ASML240726P01000000 | 2024-06-21 12:07PM EDT | 2024-07-26 | 32.35 | 31.30 | 33.80 | +3.36 | +11.59% | 2 | 4 | 40.34% |
| ASML240802P01000000 | 2024-06-21 10:25AM EDT | 2024-08-02 | 39.00 | 34.80 | 40.20 | +39.00 | - | 30 | 0 | 41.63% |
| ASML240816P01000000 | 2024-06-21 2:36PM EDT | 2024-08-16 | 42.35 | 39.40 | 41.40 | +5.25 | +14.15% | 61 | 42 | 36.73% |
| ASML240920P01000000 | 2024-06-21 3:21PM EDT | 2024-09-20 | 52.53 | 47.00 | 52.90 | +6.43 | +13.95% | 16 | 108 | 34.59% |
| ASML241018P01000000 | 2024-06-18 10:57AM EDT | 2024-10-18 | 57.82 | 57.10 | 62.80 | 0.00 | - | 1 | 75 | 34.60% |
| ASML250117P01000000 | 2024-06-21 9:30AM EDT | 2025-01-17 | 84.25 | 81.20 | 83.50 | +6.05 | +7.74% | 2 | 95 | 32.87% |
| ASML250620P01000000 | 2024-06-06 2:27PM EDT | 2025-06-20 | 100.30 | 105.50 | 112.30 | 0.00 | - | 16 | 50 | 32.19% |
| ASML260116P01000000 | 2024-06-06 2:29PM EDT | 2026-01-16 | 126.37 | 129.70 | 140.90 | 0.00 | - | 39 | 67 | 31.37% |
© 2024 Yahoo. All rights reserved.