ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C00980000 | 2024-06-21 2:30PM EDT | 2024-06-28 | 58.70 | 58.60 | 64.00 | -33.18 | -36.11% | 4 | 7 | 51.74% |
| ASML240705C00980000 | 2024-06-21 3:30PM EDT | 2024-07-05 | 63.90 | 63.50 | 69.20 | -4.30 | -6.30% | 18 | 31 | 44.26% |
| ASML240712C00980000 | 2024-06-12 1:52PM EDT | 2024-07-12 | 102.60 | 67.50 | 73.80 | 0.00 | - | 1 | 2 | 41.62% |
| ASML240719C00980000 | 2024-06-21 1:01PM EDT | 2024-07-19 | 81.05 | 81.40 | 84.20 | -23.34 | -22.36% | 1 | 99 | 46.64% |
| ASML240816C00980000 | 2024-06-17 11:29AM EDT | 2024-08-16 | 102.80 | 97.10 | 102.70 | 0.00 | - | 7 | 19 | 45.43% |
| ASML240920C00980000 | 2024-06-18 9:30AM EDT | 2024-09-20 | 120.30 | 109.60 | 114.70 | 0.00 | - | 1 | 113 | 41.81% |
| ASML241018C00980000 | 2024-06-03 2:40PM EDT | 2024-10-18 | 80.20 | 123.10 | 131.90 | 0.00 | - | 7 | 36 | 44.32% |
| ASML250117C00980000 | 2024-06-20 11:09AM EDT | 2025-01-17 | 174.57 | 156.20 | 163.90 | 0.00 | - | 5 | 145 | 44.13% |
| ASML250321C00980000 | 2024-06-20 9:30AM EDT | 2025-03-21 | 193.00 | 173.40 | 178.00 | 0.00 | - | 1 | 8 | 42.86% |
| ASML250620C00980000 | 2024-06-12 9:30AM EDT | 2025-06-20 | 210.00 | 194.50 | 201.80 | 0.00 | - | 1 | 25 | 43.21% |
| ASML260116C00980000 | 2024-06-06 9:48AM EDT | 2026-01-16 | 245.00 | 236.60 | 250.40 | 0.00 | - | 1 | 28 | 44.40% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00980000 | 2024-06-21 3:41PM EDT | 2024-06-28 | 3.04 | 2.40 | 3.00 | +0.76 | +33.33% | 326 | 40 | 37.87% |
| ASML240705P00980000 | 2024-06-21 3:48PM EDT | 2024-07-05 | 7.10 | 5.10 | 6.80 | +1.94 | +37.60% | 7 | 13 | 34.01% |
| ASML240712P00980000 | 2024-06-21 1:12PM EDT | 2024-07-12 | 11.18 | 10.20 | 11.00 | +1.31 | +13.27% | 7 | 30 | 33.52% |
| ASML240719P00980000 | 2024-06-21 3:41PM EDT | 2024-07-19 | 22.59 | 21.10 | 21.90 | +4.59 | +25.50% | 22 | 177 | 40.80% |
| ASML240726P00980000 | 2024-06-17 9:51AM EDT | 2024-07-26 | 27.05 | 21.20 | 28.30 | +27.05 | - | - | 1 | 42.20% |
| ASML240816P00980000 | 2024-06-20 9:41AM EDT | 2024-08-16 | 29.97 | 31.60 | 34.20 | 0.00 | - | 1 | 18 | 37.30% |
| ASML240920P00980000 | 2024-06-18 12:33PM EDT | 2024-09-20 | 38.20 | 43.10 | 44.50 | 0.00 | - | 2 | 211 | 34.67% |
| ASML241018P00980000 | 2024-06-20 10:22AM EDT | 2024-10-18 | 51.62 | 49.40 | 54.30 | 0.00 | - | 1 | 40 | 34.79% |
| ASML250117P00980000 | 2024-06-20 11:39AM EDT | 2025-01-17 | 69.00 | 72.80 | 74.70 | 0.00 | - | 21 | 181 | 33.11% |
| ASML250321P00980000 | 2024-06-12 11:17AM EDT | 2025-03-21 | 73.10 | 80.00 | 90.00 | 0.00 | - | 5 | 26 | 33.57% |
| ASML250620P00980000 | 2024-06-06 9:36AM EDT | 2025-06-20 | 92.22 | 96.50 | 103.40 | 0.00 | - | 4 | 38 | 32.50% |
| ASML260116P00980000 | 2024-06-12 3:59PM EDT | 2026-01-16 | 111.39 | 122.00 | 128.70 | 0.00 | - | 1 | 32 | 31.04% |
© 2024 Yahoo. All rights reserved.