ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C00800000 | 2024-06-21 1:15PM EDT | 2024-06-28 | 235.00 | 231.70 | 244.40 | +235.00 | - | 2 | 1 | 107.37% |
| ASML240705C00800000 | 2024-06-21 1:15PM EDT | 2024-07-05 | 236.00 | 231.60 | 246.60 | +236.00 | - | 1 | 0 | 80.54% |
| ASML240719C00800000 | 2024-06-05 2:36PM EDT | 2024-07-19 | 249.00 | 235.50 | 248.50 | 0.00 | - | 1 | 43 | 65.90% |
| ASML240816C00800000 | 2024-06-14 10:32AM EDT | 2024-08-16 | 232.00 | 238.30 | 253.30 | 0.00 | - | 2 | 4 | 52.89% |
| ASML240920C00800000 | 2024-06-21 9:42AM EDT | 2024-09-20 | 253.37 | 246.40 | 261.40 | +11.17 | +4.61% | 6 | 43 | 50.04% |
| ASML241018C00800000 | 2024-06-17 11:14AM EDT | 2024-10-18 | 264.71 | 254.20 | 269.20 | 0.00 | - | 10 | 29 | 55.19% |
| ASML250117C00800000 | 2024-06-21 2:34PM EDT | 2025-01-17 | 277.20 | 278.20 | 288.50 | -15.80 | -5.39% | 1 | 454 | 50.87% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 188.40 | 196.00 | 208.80 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250620C00800000 | 2024-06-03 10:50AM EDT | 2025-06-20 | 244.00 | 304.00 | 322.60 | 0.00 | - | 1 | 7 | 50.08% |
| ASML260116C00800000 | 2024-06-14 10:06AM EDT | 2026-01-16 | 339.00 | 340.30 | 355.80 | 0.00 | - | 1 | 28 | 48.32% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00800000 | 2024-06-20 12:51PM EDT | 2024-06-28 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 42 | 113.16% |
| ASML240705P00800000 | 2024-06-14 11:21AM EDT | 2024-07-05 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.92% |
| ASML240712P00800000 | 2024-06-13 10:33AM EDT | 2024-07-12 | 1.73 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 63.92% |
| ASML240719P00800000 | 2024-06-21 1:27PM EDT | 2024-07-19 | 1.70 | 1.25 | 1.95 | +0.20 | +13.33% | 49 | 495 | 51.49% |
| ASML240816P00800000 | 2024-06-21 2:13PM EDT | 2024-08-16 | 3.90 | 3.30 | 3.70 | -0.75 | -16.13% | 10 | 17 | 42.42% |
| ASML240920P00800000 | 2024-06-21 11:26AM EDT | 2024-09-20 | 7.00 | 6.40 | 7.10 | +0.90 | +14.75% | 1 | 172 | 38.62% |
| ASML241018P00800000 | 2024-06-18 11:45AM EDT | 2024-10-18 | 10.00 | 7.90 | 15.20 | 0.00 | - | 4 | 162 | 41.91% |
| ASML250117P00800000 | 2024-06-21 10:16AM EDT | 2025-01-17 | 23.45 | 21.70 | 23.60 | +2.41 | +11.45% | 50 | 403 | 36.62% |
| ASML250321P00800000 | 2024-06-17 2:48PM EDT | 2025-03-21 | 29.00 | 26.80 | 34.10 | 0.00 | - | 4 | 86 | 37.04% |
| ASML250620P00800000 | 2024-06-12 12:32PM EDT | 2025-06-20 | 33.08 | 36.70 | 41.50 | 0.00 | - | 1 | 310 | 34.87% |
| ASML260116P00800000 | 2024-06-21 1:19PM EDT | 2026-01-16 | 60.67 | 56.30 | 64.60 | +2.93 | +5.07% | 5 | 41 | 34.23% |
© 2024 Yahoo. All rights reserved.