ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C00940000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 122.99 | 94.00 | 103.00 | 0.00 | - | 1 | 12 | 50.94% |
| ASML240712C00940000 | 2024-06-21 3:36PM EDT | 2024-07-12 | 103.60 | 100.50 | 109.70 | +103.60 | - | 2 | 0 | 50.12% |
| ASML240719C00940000 | 2024-06-21 3:28PM EDT | 2024-07-19 | 111.00 | 108.10 | 118.40 | -18.80 | -14.48% | 12 | 156 | 53.88% |
| ASML240816C00940000 | 2024-06-18 11:49AM EDT | 2024-08-16 | 150.00 | 124.30 | 131.10 | 0.00 | - | 7 | 17 | 47.69% |
| ASML240920C00940000 | 2024-06-18 3:51PM EDT | 2024-09-20 | 160.98 | 136.70 | 141.80 | 0.00 | - | 1 | 159 | 43.48% |
| ASML241018C00940000 | 2024-06-05 11:12AM EDT | 2024-10-18 | 143.00 | 148.90 | 155.00 | 0.00 | - | 2 | 42 | 44.45% |
| ASML250117C00940000 | 2024-06-14 2:58PM EDT | 2025-01-17 | 177.30 | 179.90 | 187.70 | 0.00 | - | 8 | 140 | 45.12% |
| ASML250321C00940000 | 2024-04-30 9:47AM EDT | 2025-03-21 | 118.21 | 137.90 | 144.20 | 0.00 | - | 1 | 3 | 25.78% |
| ASML250620C00940000 | 2024-06-11 3:15PM EDT | 2025-06-20 | 218.87 | 217.50 | 224.30 | 0.00 | - | 10 | 60 | 44.04% |
| ASML260116C00940000 | 2024-06-07 10:48AM EDT | 2026-01-16 | 269.50 | 257.40 | 272.00 | 0.00 | - | 1 | 49 | 45.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00940000 | 2024-06-21 12:40PM EDT | 2024-06-28 | 0.85 | 0.45 | 1.00 | -0.19 | -18.27% | 2 | 31 | 44.56% |
| ASML240705P00940000 | 2024-06-18 9:30AM EDT | 2024-07-05 | 2.75 | 1.20 | 5.00 | 0.00 | - | 1 | 13 | 44.52% |
| ASML240712P00940000 | 2024-06-21 3:39PM EDT | 2024-07-12 | 4.50 | 1.05 | 4.80 | +0.65 | +16.88% | 11 | 16 | 35.46% |
| ASML240719P00940000 | 2024-06-21 3:48PM EDT | 2024-07-19 | 12.60 | 11.50 | 12.20 | +2.20 | +21.15% | 17 | 224 | 41.94% |
| ASML240726P00940000 | 2024-06-17 11:05AM EDT | 2024-07-26 | 16.60 | 11.30 | 16.10 | 0.00 | - | 3 | 15 | 41.89% |
| ASML240816P00940000 | 2024-06-21 1:55PM EDT | 2024-08-16 | 22.50 | 21.20 | 22.10 | +2.90 | +14.80% | 1 | 198 | 38.00% |
| ASML240920P00940000 | 2024-06-21 3:55PM EDT | 2024-09-20 | 30.77 | 29.90 | 33.90 | +2.27 | +7.96% | 6 | 136 | 36.94% |
| ASML241018P00940000 | 2024-06-20 9:50AM EDT | 2024-10-18 | 35.66 | 35.00 | 40.10 | 0.00 | - | 1 | 8 | 35.42% |
| ASML250117P00940000 | 2024-06-10 11:51AM EDT | 2025-01-17 | 54.50 | 55.60 | 59.70 | 0.00 | - | 1 | 341 | 33.89% |
| ASML250321P00940000 | 2024-06-12 10:55AM EDT | 2025-03-21 | 59.30 | 67.00 | 70.20 | 0.00 | - | 16 | 33 | 33.03% |
| ASML250620P00940000 | 2024-06-13 11:25AM EDT | 2025-06-20 | 78.48 | 78.80 | 86.30 | 0.00 | - | 1 | 99 | 32.96% |
| ASML260116P00940000 | 2024-06-05 3:19PM EDT | 2026-01-16 | 104.50 | 101.80 | 115.70 | 0.00 | - | 4 | 24 | 32.52% |
© 2024 Yahoo. All rights reserved.