ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C01120000 | 2024-06-21 11:14AM EDT | 2024-06-28 | 2.07 | 1.55 | 2.05 | -3.10 | -59.96% | 3 | 204 | 42.46% |
| ASML240705C01120000 | 2024-06-21 3:53PM EDT | 2024-07-05 | 4.97 | 2.60 | 6.40 | -4.26 | -46.15% | 6 | 26 | 39.88% |
| ASML240712C01120000 | 2024-06-21 1:53PM EDT | 2024-07-12 | 8.07 | 7.70 | 8.90 | -6.63 | -45.10% | 5 | 2 | 36.13% |
| ASML240719C01120000 | 2024-06-21 2:05PM EDT | 2024-07-19 | 18.60 | 19.30 | 20.30 | -6.50 | -25.90% | 23 | 252 | 44.18% |
| ASML240726C01120000 | 2024-06-21 3:56PM EDT | 2024-07-26 | 24.05 | 22.90 | 25.00 | +1.55 | +6.89% | 7 | 1 | 43.70% |
| ASML240816C01120000 | 2024-06-20 11:00AM EDT | 2024-08-16 | 43.00 | 32.80 | 34.00 | 0.00 | - | 1 | 9 | 40.59% |
| ASML240920C01120000 | 2024-06-21 9:32AM EDT | 2024-09-20 | 47.15 | 46.20 | 48.50 | -12.06 | -20.37% | 1 | 104 | 39.25% |
| ASML241018C01120000 | 2024-06-21 1:03PM EDT | 2024-10-18 | 59.48 | 57.90 | 66.00 | -17.73 | -22.96% | 2 | 15 | 41.96% |
| ASML250117C01120000 | 2024-06-20 11:26AM EDT | 2025-01-17 | 104.46 | 91.30 | 93.60 | 0.00 | - | 1 | 43 | 40.44% |
| ASML250321C01120000 | 2024-06-20 1:04PM EDT | 2025-03-21 | 121.00 | 108.90 | 111.40 | 0.00 | - | 2 | 10 | 40.45% |
| ASML250620C01120000 | 2024-06-21 9:44AM EDT | 2025-06-20 | 133.98 | 131.30 | 135.70 | +56.58 | +73.10% | 5 | 48 | 40.91% |
| ASML260116C01120000 | 2024-06-10 11:22AM EDT | 2026-01-16 | 179.00 | 173.20 | 189.00 | 0.00 | - | 1 | 70 | 42.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240712P01120000 | 2024-06-18 1:42PM EDT | 2024-07-12 | 67.47 | 84.60 | 91.30 | +67.47 | - | - | 1 | 34.60% |
| ASML240719P01120000 | 2024-06-21 10:11AM EDT | 2024-07-19 | 105.10 | 97.60 | 99.80 | +15.00 | +16.65% | 5 | 43 | 39.99% |
| ASML240920P01120000 | 2024-06-18 12:30PM EDT | 2024-09-20 | 103.20 | 117.00 | 122.70 | 0.00 | - | 12 | 14 | 34.53% |
| ASML241018P01120000 | 2024-06-21 10:48AM EDT | 2024-10-18 | 130.00 | 126.90 | 128.30 | +10.50 | +8.79% | 1 | 1 | 32.68% |
| ASML250117P01120000 | 2024-06-17 2:33PM EDT | 2025-01-17 | 140.00 | 141.10 | 150.30 | 0.00 | - | 1 | 13 | 31.84% |
| ASML250321P01120000 | 2024-05-20 9:43AM EDT | 2025-03-21 | 211.60 | 143.20 | 152.20 | 0.00 | - | - | 1 | 28.45% |
© 2024 Yahoo. All rights reserved.