ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240705C00820000 | 2024-06-12 11:39AM EDT | 2024-07-05 | 254.05 | 211.90 | 226.90 | 0.00 | - | - | 2 | 75.83% |
| ASML240712C00820000 | 2024-06-21 3:29PM EDT | 2024-07-12 | 218.37 | 212.00 | 227.00 | +218.37 | - | 1 | 0 | 61.57% |
| ASML240719C00820000 | 2024-05-31 10:51AM EDT | 2024-07-19 | 138.30 | 215.40 | 230.40 | 0.00 | - | 1 | 40 | 63.24% |
| ASML240920C00820000 | 2024-05-31 1:06PM EDT | 2024-09-20 | 151.20 | 227.40 | 242.40 | 0.00 | - | 1 | 20 | 53.92% |
| ASML250117C00820000 | 2024-06-20 9:30AM EDT | 2025-01-17 | 285.98 | 259.90 | 270.60 | 0.00 | - | 2 | 56 | 48.90% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 251.97 | 173.00 | 184.80 | 0.00 | - | 1 | 11 | 0.00% |
| ASML250620C00820000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 239.30 | 290.00 | 308.00 | 0.00 | - | 2 | 7 | 49.24% |
| ASML260116C00820000 | 2024-06-05 10:30AM EDT | 2026-01-16 | 319.03 | 328.00 | 344.00 | 0.00 | - | 1 | 11 | 48.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00820000 | 2024-06-05 12:06PM EDT | 2024-06-28 | 2.30 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 78.13% |
| ASML240705P00820000 | 2024-05-29 2:25PM EDT | 2024-07-05 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.55% |
| ASML240719P00820000 | 2024-06-21 10:34AM EDT | 2024-07-19 | 2.23 | 1.60 | 2.35 | +0.53 | +31.18% | 10 | 62 | 50.82% |
| ASML240726P00820000 | 2024-06-21 1:23PM EDT | 2024-07-26 | 2.85 | 1.00 | 4.50 | -0.69 | -19.49% | 1 | 2 | 51.98% |
| ASML240802P00820000 | 2024-06-17 10:51AM EDT | 2024-08-02 | 3.65 | 1.25 | 5.20 | +3.65 | - | - | 1 | 48.97% |
| ASML240816P00820000 | 2024-06-21 2:51PM EDT | 2024-08-16 | 4.90 | 4.40 | 5.00 | +0.40 | +8.89% | 3 | 50 | 41.89% |
| ASML240920P00820000 | 2024-06-18 10:36AM EDT | 2024-09-20 | 7.60 | 8.20 | 8.90 | 0.00 | - | 2 | 123 | 37.98% |
| ASML241018P00820000 | 2024-06-14 2:10PM EDT | 2024-10-18 | 14.75 | 12.60 | 13.90 | 0.00 | - | 1 | 47 | 37.89% |
| ASML250117P00820000 | 2024-06-21 3:24PM EDT | 2025-01-17 | 26.33 | 25.60 | 27.00 | +1.13 | +4.48% | 12 | 89 | 36.03% |
| ASML250321P00820000 | 2024-06-17 2:50PM EDT | 2025-03-21 | 32.30 | 30.50 | 38.70 | 0.00 | - | 4 | 106 | 36.70% |
| ASML250620P00820000 | 2024-05-23 9:56AM EDT | 2025-06-20 | 55.36 | 42.40 | 46.70 | 0.00 | - | 8 | 55 | 34.62% |
| ASML260116P00820000 | 2024-06-18 2:25PM EDT | 2026-01-16 | 62.74 | 61.10 | 69.50 | 0.00 | - | 5 | 30 | 33.64% |
© 2024 Yahoo. All rights reserved.