ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240705C00880000 | 2024-05-28 3:54PM EDT | 2024-07-05 | 120.00 | 152.70 | 167.30 | 0.00 | - | 2 | 1 | 59.29% |
| ASML240712C00880000 | 2024-06-17 12:48PM EDT | 2024-07-12 | 167.70 | 154.10 | 168.70 | +167.70 | - | - | 1 | 52.00% |
| ASML240719C00880000 | 2024-06-21 11:29AM EDT | 2024-07-19 | 163.35 | 158.00 | 172.50 | -20.67 | -11.23% | 2 | 109 | 52.76% |
| ASML240920C00880000 | 2024-06-14 11:05AM EDT | 2024-09-20 | 172.50 | 182.30 | 187.10 | 0.00 | - | 14 | 35 | 46.22% |
| ASML241018C00880000 | 2024-05-24 11:44AM EDT | 2024-10-18 | 132.92 | 191.40 | 199.20 | 0.00 | - | 2 | 2 | 47.35% |
| ASML250117C00880000 | 2024-06-05 3:55PM EDT | 2025-01-17 | 224.00 | 213.80 | 228.80 | 0.00 | - | 5 | 68 | 47.51% |
| ASML250321C00880000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 151.10 | 224.10 | 237.10 | 0.00 | - | 1 | 18 | 44.47% |
| ASML250620C00880000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 145.73 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ASML260116C00880000 | 2024-06-06 10:16AM EDT | 2026-01-16 | 298.00 | 290.10 | 306.00 | 0.00 | - | 1 | 23 | 46.42% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00880000 | 2024-06-21 11:35AM EDT | 2024-06-28 | 0.25 | 0.05 | 0.60 | -0.05 | -16.67% | 5 | 43 | 57.52% |
| ASML240705P00880000 | 2024-06-11 1:47PM EDT | 2024-07-05 | 1.24 | 0.20 | 1.70 | 0.00 | - | 1 | 6 | 51.16% |
| ASML240712P00880000 | 2024-06-10 3:48PM EDT | 2024-07-12 | 2.20 | 0.60 | 4.80 | 0.00 | - | 3 | 5 | 52.01% |
| ASML240719P00880000 | 2024-06-21 2:45PM EDT | 2024-07-19 | 4.70 | 3.50 | 4.70 | +0.50 | +11.90% | 12 | 158 | 44.53% |
| ASML240816P00880000 | 2024-06-13 12:34PM EDT | 2024-08-16 | 9.60 | 10.00 | 10.90 | 0.00 | - | 2 | 30 | 39.77% |
| ASML240920P00880000 | 2024-06-18 12:53PM EDT | 2024-09-20 | 14.07 | 16.10 | 17.00 | 0.00 | - | 2 | 129 | 36.32% |
| ASML241018P00880000 | 2024-06-21 11:19AM EDT | 2024-10-18 | 23.96 | 20.90 | 24.20 | +5.99 | +33.33% | 1 | 82 | 36.50% |
| ASML250117P00880000 | 2024-06-20 10:48AM EDT | 2025-01-17 | 38.30 | 39.20 | 40.80 | 0.00 | - | 1 | 106 | 34.83% |
| ASML250321P00880000 | 2024-06-12 11:27AM EDT | 2025-03-21 | 41.50 | 46.90 | 50.50 | 0.00 | - | 2 | 14 | 34.08% |
| ASML250620P00880000 | 2024-06-11 3:36PM EDT | 2025-06-20 | 59.50 | 57.50 | 66.00 | 0.00 | - | 1 | 96 | 34.22% |
| ASML260116P00880000 | 2024-06-05 10:03AM EDT | 2026-01-16 | 85.47 | 83.50 | 88.90 | 0.00 | - | 3 | 9 | 32.62% |
© 2024 Yahoo. All rights reserved.