ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011C00820000 | 2024-10-10 1:51PM EDT | 2024-10-11 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML241018C00820000 | 2024-10-10 3:56PM EDT | 2024-10-18 | 36.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASML241025C00820000 | 2024-10-08 2:28PM EDT | 2024-10-25 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML241101C00820000 | 2024-10-08 10:57AM EDT | 2024-11-01 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML241108C00820000 | 2024-10-07 10:14AM EDT | 2024-11-08 | 46.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML241115C00820000 | 2024-10-10 10:27AM EDT | 2024-11-15 | 56.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML241220C00820000 | 2024-10-10 3:54PM EDT | 2024-12-20 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250117C00820000 | 2024-10-10 1:52PM EDT | 2025-01-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML250221C00820000 | 2024-10-10 10:06AM EDT | 2025-02-21 | 91.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00820000 | 2024-09-30 2:15PM EDT | 2025-03-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250417C00820000 | 2024-09-27 9:54AM EDT | 2025-04-17 | 125.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250620C00820000 | 2024-10-10 3:59PM EDT | 2025-06-20 | 126.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML250919C00820000 | 2024-09-20 1:22PM EDT | 2025-09-19 | 127.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML260116C00820000 | 2024-10-09 9:32AM EDT | 2026-01-16 | 165.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML270115C00820000 | 2024-10-07 2:46PM EDT | 2027-01-15 | 214.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00820000 | 2024-10-10 3:59PM EDT | 2024-10-11 | 1.45 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| ASML241018P00820000 | 2024-10-10 3:56PM EDT | 2024-10-18 | 21.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ASML241025P00820000 | 2024-10-10 11:00AM EDT | 2024-10-25 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML241101P00820000 | 2024-10-10 9:30AM EDT | 2024-11-01 | 35.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML241115P00820000 | 2024-10-10 11:13AM EDT | 2024-11-15 | 41.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ASML241220P00820000 | 2024-10-09 10:16AM EDT | 2024-12-20 | 52.92 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| ASML250117P00820000 | 2024-10-09 9:43AM EDT | 2025-01-17 | 62.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| ASML250221P00820000 | 2024-10-10 9:52AM EDT | 2025-02-21 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML250321P00820000 | 2024-10-09 12:07PM EDT | 2025-03-21 | 72.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML250417P00820000 | 2024-10-09 2:17PM EDT | 2025-04-17 | 78.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| ASML250620P00820000 | 2024-09-23 3:45PM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ASML250919P00820000 | 2024-10-01 11:04AM EDT | 2025-09-19 | 113.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ASML260116P00820000 | 2024-10-07 9:30AM EDT | 2026-01-16 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ASML261218P00820000 | 2024-09-16 11:29AM EDT | 2026-12-18 | 165.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.