ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C00960000 | 2024-06-21 11:54AM EDT | 2024-06-28 | 81.55 | 75.00 | 83.20 | -15.44 | -15.92% | 5 | 6 | 60.59% |
| ASML240705C00960000 | 2024-06-20 9:51AM EDT | 2024-07-05 | 105.77 | 79.80 | 85.90 | 0.00 | - | 1 | 5 | 46.69% |
| ASML240712C00960000 | 2024-06-21 3:35PM EDT | 2024-07-12 | 85.30 | 84.30 | 90.50 | -35.82 | -29.57% | 2 | 7 | 44.46% |
| ASML240719C00960000 | 2024-06-20 11:52AM EDT | 2024-07-19 | 118.46 | 94.50 | 100.70 | 0.00 | - | 2 | 152 | 49.88% |
| ASML240816C00960000 | 2024-06-21 1:18PM EDT | 2024-08-16 | 109.10 | 110.30 | 112.50 | -13.63 | -11.11% | 12 | 45 | 43.66% |
| ASML240920C00960000 | 2024-06-21 12:25PM EDT | 2024-09-20 | 124.30 | 121.90 | 128.00 | -18.04 | -12.67% | 1 | 145 | 42.68% |
| ASML241018C00960000 | 2024-06-05 3:20PM EDT | 2024-10-18 | 141.78 | 135.70 | 142.00 | 0.00 | - | 7 | 33 | 43.86% |
| ASML250117C00960000 | 2024-06-21 11:46AM EDT | 2025-01-17 | 168.50 | 168.10 | 175.60 | -15.20 | -8.27% | 1 | 200 | 44.63% |
| ASML250321C00960000 | 2024-05-29 12:27PM EDT | 2025-03-21 | 135.40 | 180.90 | 189.30 | 0.00 | - | 1 | 14 | 43.27% |
| ASML250620C00960000 | 2024-06-05 9:43AM EDT | 2025-06-20 | 192.55 | 204.00 | 212.60 | 0.00 | - | 5 | 17 | 43.55% |
| ASML260116C00960000 | 2024-06-13 12:07PM EDT | 2026-01-16 | 258.50 | 248.20 | 257.80 | 0.00 | - | 3 | 40 | 44.12% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00960000 | 2024-06-21 2:44PM EDT | 2024-06-28 | 1.64 | 1.05 | 1.50 | +0.49 | +42.61% | 4 | 73 | 39.94% |
| ASML240705P00960000 | 2024-06-17 3:45PM EDT | 2024-07-05 | 3.80 | 0.85 | 5.00 | 0.00 | - | 10 | 15 | 37.53% |
| ASML240712P00960000 | 2024-06-21 10:47AM EDT | 2024-07-12 | 7.60 | 3.50 | 10.40 | +2.03 | +36.45% | 1 | 25 | 39.35% |
| ASML240719P00960000 | 2024-06-21 3:41PM EDT | 2024-07-19 | 16.95 | 14.20 | 16.50 | +2.05 | +13.76% | 49 | 133 | 41.36% |
| ASML240726P00960000 | 2024-06-21 11:49AM EDT | 2024-07-26 | 20.00 | 18.70 | 20.60 | +4.87 | +32.19% | 1 | 4 | 41.03% |
| ASML240802P00960000 | 2024-06-21 10:16AM EDT | 2024-08-02 | 26.00 | 21.20 | 24.20 | +26.00 | - | 1 | 0 | 40.58% |
| ASML240816P00960000 | 2024-06-17 1:23PM EDT | 2024-08-16 | 26.20 | 25.10 | 27.70 | 0.00 | - | 2 | 102 | 37.67% |
| ASML240920P00960000 | 2024-06-21 2:33PM EDT | 2024-09-20 | 37.50 | 36.10 | 40.10 | -3.00 | -7.41% | 7 | 112 | 36.49% |
| ASML241018P00960000 | 2024-06-12 3:27PM EDT | 2024-10-18 | 35.99 | 45.20 | 46.80 | 0.00 | - | 2 | 13 | 35.09% |
| ASML250117P00960000 | 2024-06-18 3:26PM EDT | 2025-01-17 | 59.60 | 61.80 | 67.30 | 0.00 | - | 1 | 118 | 33.63% |
| ASML250321P00960000 | 2024-06-12 11:28AM EDT | 2025-03-21 | 65.10 | 73.90 | 82.00 | 0.00 | - | 8 | 12 | 33.98% |
| ASML250620P00960000 | 2024-06-20 1:17PM EDT | 2025-06-20 | 85.40 | 88.20 | 92.20 | 0.00 | - | 10 | 75 | 32.10% |
| ASML260116P00960000 | 2024-06-12 10:10AM EDT | 2026-01-16 | 102.00 | 113.90 | 119.70 | 0.00 | - | 2 | 24 | 31.29% |
© 2024 Yahoo. All rights reserved.