ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018C00740000 | 2024-10-02 3:00PM EDT | 2024-10-18 | 102.00 | 106.00 | 114.00 | 0.00 | - | 18 | 50 | 63.88% |
| ASML241025C00740000 | 2024-09-30 11:59AM EDT | 2024-10-25 | 102.70 | 109.90 | 118.80 | 0.00 | - | 1 | 0 | 61.10% |
| ASML241115C00740000 | 2024-09-23 9:41AM EDT | 2024-11-15 | 91.40 | 121.50 | 127.60 | 0.00 | - | 1 | 15 | 55.51% |
| ASML241220C00740000 | 2024-10-08 10:32AM EDT | 2024-12-20 | 118.50 | 132.70 | 135.40 | 0.00 | - | 1 | 3 | 49.71% |
| ASML250117C00740000 | 2024-09-25 1:53PM EDT | 2025-01-17 | 122.90 | 140.60 | 143.50 | 0.00 | - | 1 | 37 | 48.02% |
| ASML250221C00740000 | 2024-10-04 3:48PM EDT | 2025-02-21 | 143.80 | 151.00 | 155.40 | 0.00 | - | 2 | 2 | 48.41% |
| ASML250321C00740000 | 2024-10-02 3:14PM EDT | 2025-03-21 | 154.52 | 155.40 | 163.30 | 0.00 | - | 1 | 20 | 48.23% |
| ASML250417C00740000 | 2024-09-20 3:21PM EDT | 2025-04-17 | 136.00 | 162.30 | 170.90 | 0.00 | - | 17 | 17 | 48.34% |
| ASML250620C00740000 | 2024-09-10 3:31PM EDT | 2025-06-20 | 120.00 | 179.30 | 183.50 | 0.00 | - | 2 | 2 | 47.02% |
| ASML250919C00740000 | 2024-09-20 1:05PM EDT | 2025-09-19 | 166.35 | 194.10 | 204.60 | 0.00 | - | 1 | 0 | 47.75% |
| ASML260116C00740000 | 2024-09-25 1:58PM EDT | 2026-01-16 | 196.01 | 216.60 | 222.10 | 0.00 | - | 1 | 4 | 46.44% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00740000 | 2024-10-09 1:33PM EDT | 2024-10-11 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 18 | 495 | 58.20% |
| ASML241018P00740000 | 2024-10-09 3:46PM EDT | 2024-10-18 | 2.85 | 2.65 | 2.90 | -2.34 | -45.09% | 18 | 205 | 57.75% |
| ASML241025P00740000 | 2024-10-09 3:31PM EDT | 2024-10-25 | 4.75 | 4.40 | 4.90 | -2.90 | -37.91% | 2 | 48 | 50.75% |
| ASML241101P00740000 | 2024-10-09 10:23AM EDT | 2024-11-01 | 8.20 | 6.50 | 6.90 | -3.90 | -32.23% | 1 | 15 | 48.11% |
| ASML241115P00740000 | 2024-10-09 2:19PM EDT | 2024-11-15 | 14.67 | 13.50 | 14.00 | -3.92 | -21.09% | 6 | 184 | 49.24% |
| ASML241220P00740000 | 2024-10-09 1:03PM EDT | 2024-12-20 | 22.58 | 21.50 | 22.20 | -4.44 | -16.43% | 11 | 42 | 43.32% |
| ASML250117P00740000 | 2024-10-09 11:52AM EDT | 2025-01-17 | 27.92 | 26.40 | 27.60 | -7.58 | -21.35% | 5 | 202 | 40.88% |
| ASML250221P00740000 | 2024-10-09 3:46PM EDT | 2025-02-21 | 36.00 | 35.40 | 36.40 | -5.80 | -13.88% | 8 | 119 | 40.67% |
| ASML250321P00740000 | 2024-10-07 2:47PM EDT | 2025-03-21 | 50.40 | 38.90 | 41.70 | 0.00 | - | 13 | 100 | 39.93% |
| ASML250417P00740000 | 2024-10-07 9:30AM EDT | 2025-04-17 | 56.37 | 44.10 | 46.50 | 0.00 | - | 1 | 10 | 39.39% |
| ASML250620P00740000 | 2024-10-07 3:53PM EDT | 2025-06-20 | 64.30 | 54.20 | 56.20 | 0.00 | - | 16 | 81 | 38.19% |
| ASML250919P00740000 | 2024-09-11 3:46PM EDT | 2025-09-19 | 85.00 | 66.70 | 68.80 | 0.00 | - | 1 | 2 | 37.29% |
| ASML260116P00740000 | 2024-09-12 1:46PM EDT | 2026-01-16 | 94.00 | 79.30 | 85.00 | 0.00 | - | 1 | 222 | 37.08% |
© 2024 Yahoo. All rights reserved.