ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C01020000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 27.80 | 28.50 | 31.70 | -20.68 | -42.66% | 16 | 16 | 42.65% |
| ASML240705C01020000 | 2024-06-21 9:30AM EDT | 2024-07-05 | 39.65 | 35.30 | 39.00 | -12.35 | -23.75% | 1 | 34 | 38.72% |
| ASML240712C01020000 | 2024-06-21 3:02PM EDT | 2024-07-12 | 41.80 | 41.30 | 45.60 | +4.35 | +11.62% | 1 | 13 | 38.23% |
| ASML240719C01020000 | 2024-06-21 10:03AM EDT | 2024-07-19 | 56.80 | 57.80 | 58.80 | -14.41 | -20.24% | 5 | 332 | 44.89% |
| ASML240726C01020000 | 2024-06-18 1:43PM EDT | 2024-07-26 | 85.00 | 59.00 | 66.00 | 0.00 | - | 1 | 16 | 45.81% |
| ASML240802C01020000 | 2024-06-20 1:12PM EDT | 2024-08-02 | 78.90 | 64.40 | 69.70 | 0.00 | - | 10 | 0 | 44.43% |
| ASML240816C01020000 | 2024-06-20 1:44PM EDT | 2024-08-16 | 84.90 | 73.70 | 74.80 | 0.00 | - | 2 | 38 | 41.59% |
| ASML240920C01020000 | 2024-06-21 11:34AM EDT | 2024-09-20 | 85.90 | 88.80 | 90.60 | -24.68 | -22.32% | 3 | 71 | 40.33% |
| ASML241018C01020000 | 2024-06-18 10:15AM EDT | 2024-10-18 | 118.30 | 102.10 | 106.00 | 0.00 | - | 2 | 25 | 41.88% |
| ASML250117C01020000 | 2024-06-21 12:08PM EDT | 2025-01-17 | 135.96 | 134.90 | 142.90 | -9.22 | -6.35% | 10 | 236 | 43.49% |
| ASML250321C01020000 | 2024-06-18 1:56PM EDT | 2025-03-21 | 176.75 | 152.00 | 162.10 | 0.00 | - | 14 | 31 | 43.64% |
| ASML250620C01020000 | 2024-06-12 1:10PM EDT | 2025-06-20 | 198.95 | 171.30 | 185.00 | 0.00 | - | 2 | 37 | 43.49% |
| ASML260116C01020000 | 2024-06-21 3:26PM EDT | 2026-01-16 | 225.30 | 219.10 | 230.70 | +5.50 | +2.50% | 2 | 89 | 43.78% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P01020000 | 2024-06-21 3:38PM EDT | 2024-06-28 | 12.05 | 11.00 | 11.80 | +3.05 | +33.89% | 19 | 11 | 36.04% |
| ASML240705P01020000 | 2024-06-21 12:17PM EDT | 2024-07-05 | 18.35 | 13.80 | 18.30 | +4.65 | +33.94% | 3 | 24 | 33.27% |
| ASML240712P01020000 | 2024-06-21 2:50PM EDT | 2024-07-12 | 24.41 | 20.50 | 23.90 | -1.03 | -4.05% | 15 | 54 | 32.82% |
| ASML240719P01020000 | 2024-06-21 2:50PM EDT | 2024-07-19 | 38.30 | 36.00 | 36.90 | +5.31 | +16.10% | 26 | 176 | 40.10% |
| ASML240726P01020000 | 2024-06-18 9:30AM EDT | 2024-07-26 | 40.48 | 36.60 | 44.40 | 0.00 | - | 1 | 3 | 41.79% |
| ASML240816P01020000 | 2024-06-21 3:18PM EDT | 2024-08-16 | 50.48 | 48.20 | 50.00 | +7.23 | +16.72% | 3 | 79 | 36.41% |
| ASML240920P01020000 | 2024-06-21 10:06AM EDT | 2024-09-20 | 64.86 | 56.00 | 61.80 | +10.83 | +20.04% | 12 | 61 | 34.31% |
| ASML241018P01020000 | 2024-06-14 1:15PM EDT | 2024-10-18 | 74.80 | 67.10 | 74.60 | 0.00 | - | 5 | 33 | 35.50% |
| ASML250117P01020000 | 2024-06-21 9:30AM EDT | 2025-01-17 | 92.78 | 88.60 | 92.80 | +11.08 | +13.56% | 2 | 77 | 32.59% |
| ASML250321P01020000 | 2024-06-20 2:05PM EDT | 2025-03-21 | 97.10 | 100.60 | 104.20 | 0.00 | - | 2 | 32 | 31.82% |
| ASML250620P01020000 | 2024-06-06 12:16PM EDT | 2025-06-20 | 111.00 | 115.20 | 121.10 | 0.00 | - | 15 | 20 | 31.73% |
| ASML260116P01020000 | 2024-03-13 3:18PM EDT | 2026-01-16 | 175.80 | 176.00 | 183.90 | 0.00 | - | 8 | 24 | 37.74% |
© 2024 Yahoo. All rights reserved.