ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250221C00760000 | 2024-09-10 12:43PM EDT | 760.00 | 79.14 | 84.40 | 88.70 | -11.86 | -13.03% | 1 | 10 | 46.17% |
| ASML250221C00800000 | 2024-09-10 10:14AM EDT | 800.00 | 62.90 | 66.90 | 68.70 | -12.60 | -16.69% | 2 | 29 | 44.01% |
| ASML250221C00820000 | 2024-09-10 2:45PM EDT | 820.00 | 59.95 | 59.10 | 64.40 | -58.19 | -49.26% | 1 | 1 | 45.31% |
| ASML250221C00840000 | 2024-09-05 11:20AM EDT | 840.00 | 78.10 | 52.10 | 54.20 | 0.00 | - | 5 | 9 | 43.33% |
| ASML250221C00860000 | 2024-09-10 2:45PM EDT | 860.00 | 46.95 | 46.00 | 47.60 | -5.09 | -9.78% | 2 | 15 | 42.85% |
| ASML250221C00880000 | 2024-09-10 12:43PM EDT | 880.00 | 38.21 | 40.30 | 41.90 | -49.77 | -56.57% | 1 | 38 | 42.54% |
| ASML250221C00900000 | 2024-09-06 12:04PM EDT | 900.00 | 40.60 | 35.50 | 37.00 | 0.00 | - | 8 | 57 | 42.38% |
| ASML250221C00920000 | 2024-09-10 9:59AM EDT | 920.00 | 30.50 | 31.00 | 32.60 | -11.50 | -27.38% | 3 | 40 | 42.24% |
| ASML250221C00940000 | 2024-09-06 12:27PM EDT | 940.00 | 31.50 | 27.30 | 28.40 | 0.00 | - | 1 | 9 | 41.93% |
| ASML250221C00960000 | 2024-09-06 3:37PM EDT | 960.00 | 27.50 | 23.60 | 24.90 | 0.00 | - | 16 | 31 | 41.80% |
| ASML250221C00980000 | 2024-09-06 10:24AM EDT | 980.00 | 27.20 | 20.50 | 21.60 | 0.00 | - | 2 | 8 | 41.55% |
| ASML250221C01000000 | 2024-09-10 12:50PM EDT | 1,000.00 | 17.05 | 18.00 | 19.00 | -4.45 | -20.70% | 1 | 16 | 41.54% |
| ASML250221C01020000 | 2024-08-21 11:44AM EDT | 1,020.00 | 75.00 | 15.50 | 16.50 | 0.00 | - | 1 | 3 | 41.38% |
| ASML250221C01060000 | 2024-09-06 1:12PM EDT | 1,060.00 | 15.00 | 11.80 | 12.70 | 0.00 | - | 2 | 1 | 41.39% |
| ASML250221C01080000 | 2024-09-10 2:21PM EDT | 1,080.00 | 10.60 | 10.20 | 14.00 | -3.25 | -23.47% | 2 | 4 | 44.08% |
| ASML250221C01100000 | 2024-09-09 1:11PM EDT | 1,100.00 | 9.50 | 8.80 | 9.60 | 0.00 | - | 10 | 19 | 41.25% |
| ASML250221C01120000 | 2024-09-05 11:07AM EDT | 1,120.00 | 14.00 | 7.60 | 8.50 | 0.00 | - | - | 1 | 41.38% |
| ASML250221C01140000 | 2024-08-12 1:58PM EDT | 1,140.00 | 24.00 | 6.60 | 10.40 | 0.00 | - | 10 | 10 | 44.82% |
| ASML250221C01160000 | 2024-08-29 12:40PM EDT | 1,160.00 | 27.80 | 2.90 | 9.60 | 0.00 | - | 6 | 7 | 45.25% |
| ASML250221C01200000 | 2024-09-03 12:48PM EDT | 1,200.00 | 14.00 | 2.50 | 8.60 | 0.00 | - | 1 | 2 | 46.55% |
| ASML250221C01220000 | 2024-08-26 12:14PM EDT | 1,220.00 | 16.70 | 2.35 | 7.80 | 0.00 | - | 1 | 2 | 46.71% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250221P00420000 | 2024-09-04 9:30AM EDT | 420.00 | 2.05 | 1.50 | 7.30 | 0.00 | - | - | 1 | 53.52% |
| ASML250221P00430000 | 2024-09-04 3:06PM EDT | 430.00 | 2.50 | 1.70 | 7.80 | 0.00 | - | - | 15 | 52.50% |
| ASML250221P00460000 | 2024-08-26 10:12AM EDT | 460.00 | 1.90 | 2.55 | 9.50 | 0.00 | - | - | 15 | 55.58% |
| ASML250221P00500000 | 2024-09-06 11:47AM EDT | 500.00 | 8.88 | 7.90 | 9.00 | 0.00 | - | 1 | 1 | 47.22% |
| ASML250221P00520000 | 2024-08-22 2:07PM EDT | 520.00 | 3.90 | 6.90 | 11.10 | 0.00 | - | - | 1 | 46.29% |
| ASML250221P00560000 | 2024-09-04 11:06AM EDT | 560.00 | 10.30 | 14.70 | 16.40 | 0.00 | - | - | 1 | 44.45% |
| ASML250221P00580000 | 2024-09-06 12:46PM EDT | 580.00 | 21.50 | 18.70 | 19.80 | +1.60 | +8.04% | 1 | 5 | 43.64% |
| ASML250221P00600000 | 2024-09-06 10:25AM EDT | 600.00 | 20.85 | 22.60 | 23.80 | 0.00 | - | 1 | 12 | 42.91% |
| ASML250221P00620000 | 2024-09-09 9:50AM EDT | 620.00 | 26.90 | 27.20 | 31.30 | 0.00 | - | 10 | 14 | 44.21% |
| ASML250221P00640000 | 2024-09-09 10:04AM EDT | 640.00 | 31.80 | 32.60 | 35.00 | 0.00 | - | 15 | 16 | 42.40% |
| ASML250221P00660000 | 2024-09-10 9:30AM EDT | 660.00 | 42.60 | 37.60 | 40.10 | +0.72 | +1.72% | 4 | 175 | 41.19% |
| ASML250221P00680000 | 2024-09-10 10:10AM EDT | 680.00 | 48.50 | 43.50 | 46.10 | +2.04 | +4.39% | 31 | 230 | 40.16% |
| ASML250221P00700000 | 2024-09-09 1:51PM EDT | 700.00 | 53.19 | 50.50 | 54.20 | -1.87 | -3.40% | 29 | 49 | 39.92% |
| ASML250221P00720000 | 2024-09-10 11:16AM EDT | 720.00 | 64.70 | 60.70 | 62.60 | +6.00 | +10.22% | 1 | 13 | 39.41% |
| ASML250221P00740000 | 2024-09-09 2:39PM EDT | 740.00 | 74.48 | 69.50 | 71.60 | 0.00 | - | 1 | 112 | 38.81% |
| ASML250221P00760000 | 2024-09-10 1:11PM EDT | 760.00 | 85.75 | 76.80 | 81.60 | +7.55 | +9.65% | 235 | 78 | 38.32% |
| ASML250221P00780000 | 2024-09-09 10:13AM EDT | 780.00 | 86.90 | 87.60 | 92.30 | 0.00 | - | 2 | 53 | 37.79% |
| ASML250221P00800000 | 2024-09-09 10:38AM EDT | 800.00 | 104.00 | 97.40 | 103.70 | 0.00 | - | 4 | 122 | 37.22% |
| ASML250221P00820000 | 2024-09-10 2:47PM EDT | 820.00 | 114.90 | 113.50 | 116.90 | +1.13 | +0.99% | 2 | 45 | 37.17% |
| ASML250221P00840000 | 2024-09-10 2:44PM EDT | 840.00 | 129.35 | 122.50 | 130.10 | +1.66 | +1.30% | 3 | 190 | 36.76% |
| ASML250221P00860000 | 2024-09-10 12:18PM EDT | 860.00 | 151.35 | 136.70 | 143.80 | +47.29 | +45.44% | 1 | 5 | 36.23% |
| ASML250221P00880000 | 2024-09-09 10:19AM EDT | 880.00 | 152.35 | 151.40 | 158.30 | 0.00 | - | 1 | 35 | 35.76% |
| ASML250221P00900000 | 2024-09-06 11:38AM EDT | 900.00 | 168.20 | 165.90 | 173.50 | 0.00 | - | 5 | 21 | 35.33% |
| ASML250221P00920000 | 2024-08-15 11:54AM EDT | 920.00 | 88.20 | 180.90 | 189.50 | 0.00 | - | 25 | 35 | 35.03% |
| ASML250221P00940000 | 2024-08-15 11:29AM EDT | 940.00 | 101.10 | 197.20 | 205.90 | 0.00 | - | 26 | 51 | 34.64% |
| ASML250221P00960000 | 2024-09-06 10:03AM EDT | 960.00 | 202.65 | 216.90 | 222.90 | 0.00 | - | 1 | 22 | 34.34% |
| ASML250221P01020000 | 2024-09-06 10:37AM EDT | 1,020.00 | 260.25 | 267.50 | 276.60 | 0.00 | - | 8 | 6 | 33.73% |
| ASML250221P01040000 | 2024-09-06 12:55PM EDT | 1,040.00 | 288.70 | 286.40 | 297.70 | 0.00 | - | 3 | 8 | 36.41% |
| ASML250221P01080000 | 2024-08-05 10:01AM EDT | 1,080.00 | 290.00 | 271.10 | 279.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.