ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241220C00600000 | 2024-08-22 10:26AM EDT | 600.00 | 344.84 | 174.40 | 179.30 | 0.00 | - | 1 | 6 | 54.35% |
| ASML241220C00700000 | 2024-09-03 2:25PM EDT | 700.00 | 179.25 | 104.00 | 106.20 | 0.00 | - | 4 | 2 | 49.90% |
| ASML241220C00710000 | 2024-08-07 9:56AM EDT | 710.00 | 197.10 | 103.10 | 108.80 | 0.00 | - | - | 15 | 53.35% |
| ASML241220C00730000 | 2024-09-06 10:16AM EDT | 730.00 | 99.20 | 86.90 | 88.60 | -45.70 | -31.54% | 1 | 4 | 48.69% |
| ASML241220C00740000 | 2024-08-01 12:46PM EDT | 740.00 | 186.84 | 185.10 | 196.50 | 0.00 | - | - | 2 | 117.89% |
| ASML241220C00750000 | 2024-09-06 1:22PM EDT | 750.00 | 81.40 | 76.50 | 78.10 | -87.50 | -51.81% | 13 | 1 | 48.06% |
| ASML241220C00790000 | 2024-09-06 11:11AM EDT | 790.00 | 61.90 | 57.80 | 59.30 | -98.80 | -61.48% | 3 | 4 | 46.67% |
| ASML241220C00800000 | 2024-09-06 3:35PM EDT | 800.00 | 54.49 | 53.70 | 55.30 | -19.51 | -26.36% | 28 | 7 | 46.46% |
| ASML241220C00820000 | 2024-09-06 2:49PM EDT | 820.00 | 47.74 | 46.20 | 47.70 | -20.16 | -29.69% | 24 | 13 | 45.92% |
| ASML241220C00830000 | 2024-09-05 10:48AM EDT | 830.00 | 64.50 | 42.80 | 44.30 | 0.00 | - | 1 | 6 | 45.72% |
| ASML241220C00840000 | 2024-09-06 3:55PM EDT | 840.00 | 39.08 | 39.70 | 41.10 | -46.72 | -54.45% | 31 | 29 | 45.54% |
| ASML241220C00850000 | 2024-09-06 9:39AM EDT | 850.00 | 43.80 | 36.70 | 38.00 | -8.46 | -16.19% | 4 | 20 | 45.31% |
| ASML241220C00860000 | 2024-09-06 3:26PM EDT | 860.00 | 34.60 | 33.80 | 35.20 | -17.31 | -33.35% | 2 | 8 | 45.16% |
| ASML241220C00870000 | 2024-09-05 9:52AM EDT | 870.00 | 48.25 | 31.10 | 32.70 | 0.00 | - | 3 | 22 | 45.11% |
| ASML241220C00880000 | 2024-09-06 2:52PM EDT | 880.00 | 29.32 | 28.80 | 30.30 | -23.18 | -44.15% | 1 | 36 | 45.03% |
| ASML241220C00890000 | 2024-09-05 3:55PM EDT | 890.00 | 38.77 | 26.40 | 27.90 | 0.00 | - | 2 | 165 | 44.84% |
| ASML241220C00900000 | 2024-09-05 3:45PM EDT | 900.00 | 35.30 | 24.40 | 26.00 | 0.00 | - | 23 | 33 | 44.91% |
| ASML241220C00910000 | 2024-09-03 10:43AM EDT | 910.00 | 62.40 | 22.40 | 23.90 | 0.00 | - | 1 | 7 | 44.73% |
| ASML241220C00920000 | 2024-09-06 3:53PM EDT | 920.00 | 21.25 | 20.70 | 22.10 | -20.25 | -48.80% | 3 | 21 | 44.69% |
| ASML241220C00930000 | 2024-09-06 10:40AM EDT | 930.00 | 21.07 | 18.90 | 20.40 | -7.41 | -26.02% | 3 | 50 | 44.63% |
| ASML241220C00940000 | 2024-09-04 3:46PM EDT | 940.00 | 31.00 | 17.40 | 18.80 | 0.00 | - | 2 | 61 | 44.56% |
| ASML241220C00950000 | 2024-09-06 3:47PM EDT | 950.00 | 16.95 | 16.00 | 17.20 | -7.05 | -29.37% | 24 | 26 | 44.39% |
| ASML241220C00960000 | 2024-09-04 3:47PM EDT | 960.00 | 26.60 | 14.70 | 16.10 | 0.00 | - | 2 | 22 | 44.58% |
| ASML241220C00970000 | 2024-09-06 3:47PM EDT | 970.00 | 14.35 | 13.50 | 14.70 | -60.25 | -80.76% | 2 | 12 | 44.41% |
| ASML241220C00980000 | 2024-09-05 1:34PM EDT | 980.00 | 20.20 | 12.40 | 13.80 | 0.00 | - | 2 | 39 | 44.65% |
| ASML241220C00990000 | 2024-09-05 10:04AM EDT | 990.00 | 19.95 | 11.30 | 12.70 | 0.00 | - | 1 | 222 | 44.61% |
| ASML241220C01000000 | 2024-09-06 3:22PM EDT | 1,000.00 | 11.10 | 10.40 | 11.50 | -6.30 | -36.21% | 113 | 65 | 44.37% |
| ASML241220C01010000 | 2024-09-06 3:55PM EDT | 1,010.00 | 10.24 | 9.50 | 10.60 | -9.61 | -48.41% | 4 | 58 | 44.37% |
| ASML241220C01020000 | 2024-09-05 10:46AM EDT | 1,020.00 | 14.78 | 8.90 | 9.80 | 0.00 | - | 2 | 17 | 44.42% |
| ASML241220C01030000 | 2024-09-06 2:54PM EDT | 1,030.00 | 8.60 | 8.10 | 9.00 | -8.40 | -49.41% | 1 | 38 | 44.39% |
| ASML241220C01040000 | 2024-09-05 12:09PM EDT | 1,040.00 | 13.30 | 7.40 | 8.30 | 0.00 | - | 2 | 15 | 44.42% |
| ASML241220C01050000 | 2024-09-06 1:24PM EDT | 1,050.00 | 8.00 | 6.80 | 7.60 | -6.20 | -43.66% | 40 | 28 | 44.37% |
| ASML241220C01060000 | 2024-09-04 9:34AM EDT | 1,060.00 | 11.58 | 6.10 | 7.10 | 0.00 | - | 2 | 6 | 44.54% |
| ASML241220C01070000 | 2024-08-28 1:39PM EDT | 1,070.00 | 27.26 | 5.80 | 6.60 | 0.00 | - | 2 | 43 | 44.65% |
| ASML241220C01080000 | 2024-09-04 9:30AM EDT | 1,080.00 | 9.03 | 2.65 | 6.10 | 0.00 | - | 1 | 18 | 44.71% |
| ASML241220C01090000 | 2024-09-04 11:58AM EDT | 1,090.00 | 9.60 | 4.90 | 5.70 | 0.00 | - | 1 | 28 | 44.87% |
| ASML241220C01100000 | 2024-09-06 3:41PM EDT | 1,100.00 | 4.90 | 4.50 | 5.90 | -3.30 | -40.24% | 13 | 54 | 46.04% |
| ASML241220C01110000 | 2024-09-03 12:17PM EDT | 1,110.00 | 13.08 | 4.10 | 7.80 | 0.00 | - | 1 | 29 | 49.90% |
| ASML241220C01120000 | 2024-09-04 10:38AM EDT | 1,120.00 | 8.50 | 1.90 | 8.30 | 0.00 | - | 2 | 15 | 51.47% |
| ASML241220C01130000 | 2024-09-04 12:53PM EDT | 1,130.00 | 7.60 | 3.40 | 4.30 | 0.00 | - | 2 | 11 | 45.38% |
| ASML241220C01140000 | 2024-09-06 10:33AM EDT | 1,140.00 | 3.82 | 3.20 | 4.70 | -3.38 | -46.94% | 3 | 15 | 46.95% |
| ASML241220C01150000 | 2024-09-06 11:41AM EDT | 1,150.00 | 3.45 | 2.60 | 5.10 | -3.15 | -47.73% | 17 | 20 | 48.50% |
| ASML241220C01160000 | 2024-09-06 9:42AM EDT | 1,160.00 | 3.45 | 2.65 | 5.90 | -8.25 | -70.51% | 2 | 19 | 50.75% |
| ASML241220C01180000 | 2024-08-05 10:12AM EDT | 1,180.00 | 8.00 | 4.50 | 5.40 | 0.00 | - | 1 | 1 | 50.41% |
| ASML241220C01190000 | 2024-09-04 1:29PM EDT | 1,190.00 | 4.80 | 1.15 | 6.30 | 0.00 | - | 3 | 19 | 53.71% |
| ASML241220C01200000 | 2024-09-06 10:33AM EDT | 1,200.00 | 2.42 | 1.10 | 4.70 | -3.48 | -58.98% | 2 | 41 | 51.31% |
| ASML241220C01210000 | 2024-08-08 10:38AM EDT | 1,210.00 | 9.90 | 1.00 | 6.00 | 0.00 | - | - | 19 | 54.60% |
| ASML241220C01250000 | 2024-08-21 3:53PM EDT | 1,250.00 | 11.45 | 0.75 | 6.00 | 0.00 | - | - | 1 | 51.50% |
| ASML241220C01320000 | 2024-08-02 11:19AM EDT | 1,320.00 | 3.70 | 1.65 | 7.60 | 0.00 | - | 3 | 3 | 58.98% |
| ASML241220C01340000 | 2024-08-21 2:23PM EDT | 1,340.00 | 6.00 | 0.40 | 4.80 | 0.00 | - | 15 | 32 | 54.57% |
| ASML241220C01400000 | 2024-09-04 1:17PM EDT | 1,400.00 | 1.00 | 0.25 | 5.10 | 0.00 | - | 48 | 141 | 58.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241220P00400000 | 2024-08-12 12:18PM EDT | 400.00 | 1.10 | 0.35 | 4.80 | -0.15 | -12.00% | 5 | 1 | 65.17% |
| ASML241220P00460000 | 2024-08-14 1:53PM EDT | 460.00 | 1.40 | 1.20 | 7.20 | 0.00 | - | 9 | 20 | 57.75% |
| ASML241220P00480000 | 2024-08-19 10:12AM EDT | 480.00 | 1.18 | 1.60 | 8.10 | 0.00 | - | 1 | 8 | 55.23% |
| ASML241220P00500000 | 2024-09-06 3:27PM EDT | 500.00 | 4.80 | 3.10 | 7.80 | +1.79 | +59.47% | 8 | 5 | 52.44% |
| ASML241220P00520000 | 2024-09-06 10:14AM EDT | 520.00 | 5.20 | 5.30 | 7.90 | +1.68 | +47.73% | 4 | 10 | 50.64% |
| ASML241220P00540000 | 2024-09-03 12:28PM EDT | 540.00 | 3.22 | 6.30 | 10.70 | 0.00 | - | - | 15 | 53.16% |
| ASML241220P00560000 | 2024-08-12 3:35PM EDT | 560.00 | 6.00 | 8.70 | 12.70 | 0.00 | - | - | 1 | 51.43% |
| ASML241220P00580000 | 2024-09-06 2:46PM EDT | 580.00 | 13.27 | 11.70 | 15.40 | +7.57 | +132.81% | 2 | 3 | 50.16% |
| ASML241220P00600000 | 2024-09-06 1:08PM EDT | 600.00 | 15.32 | 15.30 | 17.40 | +5.42 | +54.75% | 15 | 20 | 47.72% |
| ASML241220P00620000 | 2024-09-06 1:07PM EDT | 620.00 | 20.00 | 19.30 | 21.60 | +13.00 | +185.71% | 1 | 20 | 47.11% |
| ASML241220P00630000 | 2024-09-06 10:37AM EDT | 630.00 | 19.70 | 21.50 | 23.70 | +5.91 | +42.86% | 1 | 3 | 46.59% |
| ASML241220P00640000 | 2024-09-06 1:07PM EDT | 640.00 | 24.30 | 23.70 | 25.80 | +9.77 | +67.24% | 1 | 2 | 45.93% |
| ASML241220P00650000 | 2024-09-06 1:26PM EDT | 650.00 | 27.50 | 26.20 | 28.40 | +8.40 | +43.98% | 9 | 109 | 45.56% |
| ASML241220P00660000 | 2024-09-04 11:31AM EDT | 660.00 | 17.80 | 29.70 | 31.40 | 0.00 | - | 30 | 30 | 45.35% |
| ASML241220P00670000 | 2024-08-28 9:30AM EDT | 670.00 | 11.00 | 32.30 | 34.40 | 0.00 | - | 1 | 5 | 45.00% |
| ASML241220P00680000 | 2024-09-05 11:35AM EDT | 680.00 | 24.60 | 35.60 | 37.50 | 0.00 | - | 4 | 38 | 44.57% |
| ASML241220P00690000 | 2024-09-06 11:16AM EDT | 690.00 | 39.30 | 38.70 | 40.50 | +13.10 | +50.00% | 2 | 12 | 43.93% |
| ASML241220P00700000 | 2024-09-06 2:13PM EDT | 700.00 | 42.40 | 42.50 | 44.50 | +13.36 | +46.01% | 9 | 135 | 43.85% |
| ASML241220P00710000 | 2024-09-06 9:46AM EDT | 710.00 | 36.10 | 46.40 | 49.80 | +4.14 | +12.95% | 17 | 47 | 44.49% |
| ASML241220P00720000 | 2024-09-06 1:57PM EDT | 720.00 | 48.92 | 50.60 | 52.20 | +11.97 | +32.40% | 19 | 120 | 43.04% |
| ASML241220P00730000 | 2024-09-06 12:01PM EDT | 730.00 | 54.30 | 54.80 | 56.50 | +21.04 | +63.26% | 22 | 31 | 42.72% |
| ASML241220P00740000 | 2024-09-06 1:09PM EDT | 740.00 | 56.40 | 59.30 | 61.00 | +18.30 | +48.03% | 1 | 4 | 42.38% |
| ASML241220P00750000 | 2024-09-06 3:55PM EDT | 750.00 | 65.05 | 64.10 | 65.70 | +20.10 | +44.72% | 13 | 55 | 42.02% |
| ASML241220P00760000 | 2024-09-06 2:19PM EDT | 760.00 | 69.07 | 69.20 | 70.50 | +19.07 | +38.14% | 14 | 196 | 41.59% |
| ASML241220P00770000 | 2024-09-06 2:39PM EDT | 770.00 | 74.77 | 74.40 | 75.70 | +21.62 | +40.68% | 2 | 48 | 41.26% |
| ASML241220P00780000 | 2024-09-06 11:19AM EDT | 780.00 | 79.95 | 79.90 | 81.60 | +37.85 | +89.90% | 3 | 112 | 41.22% |
| ASML241220P00790000 | 2024-09-05 3:43PM EDT | 790.00 | 64.68 | 85.20 | 87.30 | 0.00 | - | 1 | 146 | 40.92% |
| ASML241220P00800000 | 2024-09-06 2:09PM EDT | 800.00 | 90.80 | 91.00 | 93.30 | +21.17 | +30.40% | 3 | 64 | 40.67% |
| ASML241220P00810000 | 2024-09-06 10:03AM EDT | 810.00 | 84.89 | 96.40 | 100.50 | +13.49 | +18.89% | 24 | 91 | 41.04% |
| ASML241220P00820000 | 2024-09-05 10:50AM EDT | 820.00 | 75.60 | 101.80 | 107.90 | 0.00 | - | 7 | 62 | 41.42% |
| ASML241220P00830000 | 2024-09-04 10:13AM EDT | 830.00 | 106.30 | 109.10 | 113.90 | +31.80 | +42.68% | 2 | 30 | 40.76% |
| ASML241220P00840000 | 2024-09-06 1:29PM EDT | 840.00 | 113.60 | 115.80 | 120.10 | +26.60 | +30.57% | 3 | 58 | 40.08% |
| ASML241220P00850000 | 2024-09-06 1:35PM EDT | 850.00 | 121.50 | 122.10 | 128.30 | +29.00 | +31.35% | 3 | 108 | 40.62% |
| ASML241220P00860000 | 2024-09-04 3:41PM EDT | 860.00 | 96.24 | 127.80 | 136.60 | 0.00 | - | 1 | 71 | 41.14% |
| ASML241220P00870000 | 2024-09-06 12:33PM EDT | 870.00 | 138.01 | 136.10 | 143.10 | +31.99 | +30.17% | 2 | 30 | 40.26% |
| ASML241220P00880000 | 2024-09-05 10:44AM EDT | 880.00 | 109.56 | 143.50 | 152.10 | 0.00 | - | 1 | 41 | 41.09% |
| ASML241220P00890000 | 2024-09-06 1:08PM EDT | 890.00 | 152.33 | 151.60 | 158.20 | +33.18 | +27.85% | 10 | 47 | 39.59% |
| ASML241220P00900000 | 2024-09-06 1:36PM EDT | 900.00 | 158.44 | 159.40 | 166.90 | +42.44 | +36.59% | 4 | 90 | 39.98% |
| ASML241220P00910000 | 2024-09-06 9:53AM EDT | 910.00 | 149.00 | 167.40 | 174.20 | +74.05 | +98.80% | 2 | 19 | 39.10% |
| ASML241220P00920000 | 2024-08-26 11:28AM EDT | 920.00 | 88.20 | 175.60 | 183.80 | 0.00 | - | 1 | 66 | 40.07% |
| ASML241220P00930000 | 2024-08-27 9:31AM EDT | 930.00 | 102.30 | 183.60 | 192.30 | 0.00 | - | 1 | 45 | 40.00% |
| ASML241220P00940000 | 2024-09-05 11:04AM EDT | 940.00 | 185.33 | 192.80 | 200.70 | +27.73 | +17.60% | 2 | 20 | 39.72% |
| ASML241220P00950000 | 2024-09-06 1:36PM EDT | 950.00 | 200.60 | 201.60 | 209.40 | +108.40 | +117.57% | 2 | 3 | 39.61% |
| ASML241220P00960000 | 2024-09-06 10:39AM EDT | 960.00 | 202.64 | 210.10 | 217.90 | +117.64 | +138.40% | 4 | 5 | 39.17% |
| ASML241220P00970000 | 2024-08-07 12:06PM EDT | 970.00 | 203.69 | 217.10 | 221.20 | +57.99 | +39.80% | 2 | 16 | 31.31% |
| ASML241220P00980000 | 2024-07-31 3:51PM EDT | 980.00 | 102.20 | 110.00 | 120.80 | 0.00 | - | - | 4 | 0.00% |
| ASML241220P00990000 | 2024-09-06 11:23AM EDT | 990.00 | 240.00 | 236.90 | 246.10 | +136.30 | +131.44% | 1 | 6 | 40.31% |
| ASML241220P01000000 | 2024-09-05 10:41AM EDT | 1,000.00 | 202.46 | 246.00 | 255.00 | 0.00 | - | 8 | 15 | 39.92% |
| ASML241220P01010000 | 2024-08-21 1:58PM EDT | 1,010.00 | 114.40 | 255.40 | 266.40 | 0.00 | - | - | 6 | 42.71% |
| ASML241220P01020000 | 2024-08-30 11:19AM EDT | 1,020.00 | 148.25 | 265.10 | 275.60 | 0.00 | - | 2 | 4 | 42.67% |
| ASML241220P01040000 | 2024-09-06 11:53AM EDT | 1,040.00 | 287.75 | 284.20 | 294.60 | +49.17 | +20.61% | 13 | 2 | 43.20% |
| ASML241220P01100000 | 2024-09-04 3:25PM EDT | 1,100.00 | 293.05 | 340.40 | 355.20 | 0.00 | - | 1 | 2 | 49.38% |
| ASML241220P01150000 | 2024-08-02 11:28AM EDT | 1,150.00 | 340.90 | 245.70 | 256.90 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.