ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250417C00720000 | 2024-09-20 3:03PM EDT | 720.00 | 147.30 | 167.10 | 176.40 | 0.00 | - | 11 | 11 | 49.30% |
| ASML250417C00740000 | 2024-09-20 3:21PM EDT | 740.00 | 136.00 | 154.10 | 163.80 | 0.00 | - | 17 | 17 | 48.78% |
| ASML250417C00750000 | 2024-09-20 12:05PM EDT | 750.00 | 130.60 | 147.70 | 156.60 | 0.00 | - | 1 | 1 | 48.01% |
| ASML250417C00760000 | 2024-09-12 9:47AM EDT | 760.00 | 127.55 | 141.70 | 150.80 | 0.00 | - | - | 1 | 47.84% |
| ASML250417C00780000 | 2024-09-06 11:48AM EDT | 780.00 | 95.50 | 130.30 | 138.30 | 0.00 | - | 2 | 2 | 46.91% |
| ASML250417C00790000 | 2024-09-26 12:56PM EDT | 790.00 | 139.94 | 124.70 | 132.90 | 0.00 | - | 2 | 2 | 46.74% |
| ASML250417C00800000 | 2024-10-01 10:19AM EDT | 800.00 | 111.89 | 119.10 | 127.30 | 0.00 | - | 1 | 15 | 46.43% |
| ASML250417C00810000 | 2024-09-26 10:39AM EDT | 810.00 | 132.00 | 114.50 | 122.80 | 0.00 | - | 1 | 5 | 46.52% |
| ASML250417C00820000 | 2024-09-27 9:54AM EDT | 820.00 | 125.65 | 106.50 | 116.60 | 0.00 | - | 1 | 1 | 45.84% |
| ASML250417C00830000 | 2024-09-25 12:52PM EDT | 830.00 | 99.40 | 103.30 | 111.10 | 0.00 | - | 3 | 1 | 45.40% |
| ASML250417C00840000 | 2024-09-26 9:37AM EDT | 840.00 | 116.74 | 99.70 | 106.60 | 0.00 | - | 12 | 19 | 45.32% |
| ASML250417C00850000 | 2024-09-12 1:08PM EDT | 850.00 | 88.63 | 94.70 | 101.60 | 0.00 | - | - | 1 | 44.98% |
| ASML250417C00860000 | 2024-09-26 9:39AM EDT | 860.00 | 107.80 | 92.90 | 97.50 | 0.00 | - | 1 | 21 | 44.95% |
| ASML250417C00870000 | 2024-09-18 9:50AM EDT | 870.00 | 73.40 | 88.30 | 93.40 | 0.00 | - | 1 | 3 | 44.87% |
| ASML250417C00880000 | 2024-09-26 11:56AM EDT | 880.00 | 97.30 | 84.20 | 88.60 | 0.00 | - | 12 | 12 | 44.45% |
| ASML250417C00890000 | 2024-10-02 11:22AM EDT | 890.00 | 83.70 | 77.40 | 84.30 | 0.00 | - | 3 | 8 | 44.17% |
| ASML250417C00900000 | 2024-09-26 9:34AM EDT | 900.00 | 88.41 | 76.10 | 80.90 | 0.00 | - | 5 | 14 | 44.22% |
| ASML250417C00910000 | 2024-09-25 2:58PM EDT | 910.00 | 65.50 | 72.40 | 76.60 | 0.00 | - | 16 | 23 | 43.84% |
| ASML250417C00920000 | 2024-09-25 1:40PM EDT | 920.00 | 62.60 | 69.00 | 73.70 | 0.00 | - | - | 16 | 43.98% |
| ASML250417C00930000 | 2024-09-26 11:23AM EDT | 930.00 | 74.18 | 65.50 | 70.00 | 0.00 | - | 2 | 12 | 43.75% |
| ASML250417C00960000 | 2024-10-01 10:02AM EDT | 960.00 | 53.30 | 56.20 | 60.10 | 0.00 | - | 2 | 11 | 43.23% |
| ASML250417C00970000 | 2024-10-01 10:26AM EDT | 970.00 | 49.50 | 53.20 | 57.60 | 0.00 | - | 5 | 16 | 43.30% |
| ASML250417C00980000 | 2024-08-22 10:50AM EDT | 980.00 | 102.10 | 37.80 | 43.80 | 0.00 | - | - | 13 | 38.29% |
| ASML250417C00990000 | 2024-09-30 3:50PM EDT | 990.00 | 48.90 | 47.90 | 50.90 | 0.00 | - | 3 | 30 | 42.55% |
| ASML250417C01000000 | 2024-10-01 1:01PM EDT | 1,000.00 | 42.14 | 45.60 | 49.80 | 0.00 | - | 2 | 60 | 43.11% |
| ASML250417C01020000 | 2024-09-25 1:58PM EDT | 1,020.00 | 36.70 | 38.40 | 44.90 | 0.00 | - | 7 | 10 | 42.89% |
| ASML250417C01040000 | 2024-09-26 10:01AM EDT | 1,040.00 | 43.90 | 36.50 | 40.30 | 0.00 | - | 14 | 32 | 42.62% |
| ASML250417C01060000 | 2024-09-06 2:34PM EDT | 1,060.00 | 21.96 | 32.80 | 36.50 | 0.00 | - | 1 | 1 | 42.57% |
| ASML250417C01080000 | 2024-10-02 9:58AM EDT | 1,080.00 | 28.80 | 29.40 | 34.00 | 0.00 | - | 1 | 2 | 43.02% |
| ASML250417C01100000 | 2024-09-24 2:46PM EDT | 1,100.00 | 22.40 | 26.20 | 31.00 | 0.00 | - | - | 6 | 43.08% |
| ASML250417C01180000 | 2024-09-06 11:03AM EDT | 1,180.00 | 11.91 | 16.60 | 17.90 | 0.00 | - | 1 | 1 | 41.01% |
| ASML250417C01300000 | 2024-09-19 1:46PM EDT | 1,300.00 | 9.30 | 8.40 | 9.90 | 0.00 | - | - | 4 | 41.52% |
| ASML250417C01340000 | 2024-08-19 1:31PM EDT | 1,340.00 | 17.80 | 4.40 | 6.40 | 0.00 | - | 3 | 3 | 39.63% |
| ASML250417C01360000 | 2024-08-21 10:24AM EDT | 1,360.00 | 18.40 | 2.15 | 7.80 | 0.00 | - | - | 1 | 42.25% |
| ASML250417C01380000 | 2024-08-21 9:59AM EDT | 1,380.00 | 16.50 | 2.15 | 6.80 | 0.00 | - | - | 1 | 41.97% |
| ASML250417C01400000 | 2024-08-21 10:25AM EDT | 1,400.00 | 15.20 | 1.75 | 6.30 | 0.00 | - | - | 5 | 42.21% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250417P00440000 | 2024-09-11 11:51AM EDT | 440.00 | 5.80 | 0.60 | 4.60 | 0.00 | - | 1 | 2 | 52.55% |
| ASML250417P00450000 | 2024-09-13 11:38AM EDT | 450.00 | 5.50 | 2.75 | 5.00 | 0.00 | - | 1 | 1 | 51.82% |
| ASML250417P00460000 | 2024-09-20 1:40PM EDT | 460.00 | 5.50 | 4.00 | 5.50 | 0.00 | - | 1 | 1 | 51.24% |
| ASML250417P00470000 | 2024-09-03 1:44PM EDT | 470.00 | 4.45 | 1.45 | 6.50 | 0.00 | - | - | 1 | 51.50% |
| ASML250417P00500000 | 2024-09-26 1:34PM EDT | 500.00 | 6.50 | 6.20 | 7.90 | 0.00 | - | 1 | 3 | 48.97% |
| ASML250417P00560000 | 2024-09-10 11:59AM EDT | 560.00 | 24.20 | 11.40 | 13.00 | 0.00 | - | - | 7 | 45.73% |
| ASML250417P00580000 | 2024-09-26 9:43AM EDT | 580.00 | 12.56 | 14.00 | 14.90 | 0.00 | - | 1 | 4 | 44.42% |
| ASML250417P00600000 | 2024-10-04 10:13AM EDT | 600.00 | 17.10 | 16.50 | 17.50 | -1.00 | -5.52% | 4 | 18 | 43.53% |
| ASML250417P00620000 | 2024-09-30 2:15PM EDT | 620.00 | 20.80 | 19.70 | 20.70 | 0.00 | - | 1 | 27 | 42.84% |
| ASML250417P00640000 | 2024-10-03 10:13AM EDT | 640.00 | 24.60 | 23.30 | 24.40 | 0.00 | - | 1 | 11 | 42.21% |
| ASML250417P00660000 | 2024-10-04 10:13AM EDT | 660.00 | 29.10 | 26.60 | 28.60 | +1.50 | +5.43% | 3 | 22 | 41.61% |
| ASML250417P00680000 | 2024-10-04 3:34PM EDT | 680.00 | 32.45 | 31.30 | 33.20 | +4.85 | +17.57% | 1 | 113 | 40.96% |
| ASML250417P00700000 | 2024-09-20 11:00AM EDT | 700.00 | 45.70 | 35.50 | 38.40 | 0.00 | - | 1 | 166 | 40.36% |
| ASML250417P00720000 | 2024-09-16 11:09AM EDT | 720.00 | 55.22 | 40.90 | 47.90 | 0.00 | - | 1 | 97 | 41.65% |
| ASML250417P00730000 | 2024-10-02 10:22AM EDT | 730.00 | 48.80 | 44.10 | 51.10 | 0.00 | - | 40 | 40 | 41.36% |
| ASML250417P00740000 | 2024-10-02 9:43AM EDT | 740.00 | 55.00 | 47.30 | 54.40 | 0.00 | - | 5 | 11 | 41.04% |
| ASML250417P00750000 | 2024-10-02 9:43AM EDT | 750.00 | 58.70 | 50.80 | 57.50 | 0.00 | - | 4 | 18 | 40.56% |
| ASML250417P00760000 | 2024-09-26 10:00AM EDT | 760.00 | 50.90 | 54.30 | 61.40 | 0.00 | - | 9 | 14 | 40.40% |
| ASML250417P00770000 | 2024-10-01 2:30PM EDT | 770.00 | 63.10 | 58.30 | 65.00 | 0.00 | - | 2 | 29 | 40.02% |
| ASML250417P00780000 | 2024-09-26 10:22AM EDT | 780.00 | 57.50 | 62.70 | 68.80 | 0.00 | - | 18 | 75 | 39.67% |
| ASML250417P00790000 | 2024-09-26 10:04AM EDT | 790.00 | 61.60 | 66.80 | 73.50 | 0.00 | - | 1 | 10 | 39.64% |
| ASML250417P00800000 | 2024-10-03 10:24AM EDT | 800.00 | 76.10 | 71.00 | 77.50 | 0.00 | - | 1 | 5 | 39.24% |
| ASML250417P00810000 | 2024-09-23 10:39AM EDT | 810.00 | 89.30 | 77.40 | 82.40 | 0.00 | - | - | 25 | 39.16% |
| ASML250417P00820000 | 2024-10-04 3:37PM EDT | 820.00 | 83.45 | 79.70 | 86.50 | -42.72 | -33.86% | 25 | 5 | 38.67% |
| ASML250417P00830000 | 2024-10-01 2:30PM EDT | 830.00 | 90.00 | 84.30 | 90.90 | 0.00 | - | 2 | 6 | 38.24% |
| ASML250417P00850000 | 2024-10-04 10:13AM EDT | 850.00 | 100.30 | 97.10 | 101.70 | +1.20 | +1.21% | 2 | 5 | 38.02% |
| ASML250417P00870000 | 2024-09-09 2:18PM EDT | 870.00 | 163.10 | 105.10 | 112.80 | 0.00 | - | 1 | 2 | 37.64% |
| ASML250417P00880000 | 2024-08-30 10:35AM EDT | 880.00 | 86.80 | 106.70 | 114.50 | 0.00 | - | 1 | 0 | 35.77% |
| ASML250417P00900000 | 2024-08-21 10:01AM EDT | 900.00 | 82.60 | 143.90 | 150.90 | 0.00 | - | - | 2 | 45.48% |
| ASML250417P00910000 | 2024-08-21 11:07AM EDT | 910.00 | 86.60 | 151.10 | 156.70 | 0.00 | - | - | 3 | 45.14% |
| ASML250417P00980000 | 2024-08-22 10:24AM EDT | 980.00 | 125.80 | 200.00 | 210.90 | 0.00 | - | - | 5 | 47.17% |
| ASML250417P00990000 | 2024-08-22 10:22AM EDT | 990.00 | 132.00 | 206.30 | 219.00 | 0.00 | - | - | 10 | 47.46% |
| ASML250417P01000000 | 2024-09-26 9:56AM EDT | 1,000.00 | 182.40 | 190.10 | 200.80 | 0.00 | - | 8 | 4 | 35.70% |
| ASML250417P01020000 | 2024-08-21 12:23PM EDT | 1,020.00 | 146.40 | 231.80 | 244.40 | 0.00 | - | - | 4 | 48.58% |
| ASML250417P01040000 | 2024-08-22 10:40AM EDT | 1,040.00 | 164.10 | 248.80 | 260.90 | 0.00 | - | - | 10 | 48.99% |
| ASML250417P01060000 | 2024-10-04 2:28PM EDT | 1,060.00 | 246.05 | 241.40 | 248.70 | -9.69 | -3.79% | 1 | 4 | 34.73% |
© 2024 Yahoo. All rights reserved.