ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00920000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 6.26 | 6.20 | 7.00 | +1.96 | +45.58% | 43 | 122 | 37.46% |
| ASML240809C00920000 | 2024-07-26 11:45AM EDT | 2024-08-09 | 15.10 | 8.80 | 13.30 | +2.90 | +23.77% | 1 | 6 | 36.98% |
| ASML240816C00920000 | 2024-07-26 1:03PM EDT | 2024-08-16 | 19.40 | 17.70 | 20.50 | +5.00 | +34.72% | 10 | 96 | 39.30% |
| ASML240823C00920000 | 2024-07-26 11:29AM EDT | 2024-08-23 | 23.50 | 21.40 | 24.40 | +4.04 | +20.76% | 1 | 21 | 38.19% |
| ASML240830C00920000 | 2024-07-25 10:58AM EDT | 2024-08-30 | 27.25 | 25.50 | 29.80 | +4.45 | +19.52% | 9 | 12 | 39.24% |
| ASML240920C00920000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 38.20 | 38.20 | 41.00 | +6.00 | +18.63% | 19 | 135 | 39.23% |
| ASML241018C00920000 | 2024-07-26 9:40AM EDT | 2024-10-18 | 53.90 | 53.20 | 57.90 | +7.90 | +17.17% | 26 | 109 | 42.03% |
| ASML241115C00920000 | 2024-07-26 1:35PM EDT | 2024-11-15 | 64.25 | 65.70 | 67.40 | +3.95 | +6.55% | 5 | 42 | 41.25% |
| ASML250117C00920000 | 2024-07-25 10:31AM EDT | 2025-01-17 | 85.60 | 83.90 | 89.20 | +13.60 | +18.89% | 5 | 55 | 41.88% |
| ASML250321C00920000 | 2024-07-22 9:41AM EDT | 2025-03-21 | 129.80 | 100.10 | 107.40 | 0.00 | - | 1 | 18 | 42.28% |
| ASML250620C00920000 | 2024-07-19 11:00AM EDT | 2025-06-20 | 123.94 | 119.60 | 126.80 | -14.24 | -10.31% | 1 | 12 | 41.74% |
| ASML260116C00920000 | 2024-07-25 10:16AM EDT | 2026-01-16 | 143.05 | 157.60 | 168.50 | 0.00 | - | 4 | 44 | 42.40% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00920000 | 2024-07-26 2:26PM EDT | 2024-08-02 | 40.08 | 35.80 | 43.00 | -13.44 | -25.11% | 13 | 108 | 47.96% |
| ASML240809P00920000 | 2024-07-26 3:26PM EDT | 2024-08-09 | 44.83 | 42.70 | 45.30 | -21.77 | -32.69% | 5 | 34 | 37.61% |
| ASML240816P00920000 | 2024-07-25 3:32PM EDT | 2024-08-16 | 45.83 | 46.50 | 49.80 | -11.97 | -20.71% | 2 | 148 | 36.43% |
| ASML240823P00920000 | 2024-07-25 12:19PM EDT | 2024-08-23 | 62.16 | 48.10 | 55.40 | 0.00 | - | 7 | 25 | 37.55% |
| ASML240830P00920000 | 2024-07-25 12:07PM EDT | 2024-08-30 | 66.49 | 52.60 | 59.10 | 0.00 | - | 2 | 8 | 37.08% |
| ASML240920P00920000 | 2024-07-25 11:31AM EDT | 2024-09-20 | 77.25 | 61.70 | 65.40 | 0.00 | - | 9 | 186 | 33.97% |
| ASML241018P00920000 | 2024-07-25 12:11PM EDT | 2024-10-18 | 85.20 | 72.80 | 78.00 | 0.00 | - | 5 | 69 | 35.24% |
| ASML241115P00920000 | 2024-07-26 1:49PM EDT | 2024-11-15 | 85.00 | 84.30 | 85.70 | -6.08 | -6.68% | 11 | 138 | 34.47% |
| ASML250117P00920000 | 2024-07-24 9:42AM EDT | 2025-01-17 | 97.11 | 95.50 | 100.10 | +10.03 | +11.52% | 3 | 161 | 33.46% |
| ASML250321P00920000 | 2024-07-26 1:27PM EDT | 2025-03-21 | 111.09 | 104.90 | 112.20 | +8.09 | +7.85% | 17 | 136 | 32.92% |
| ASML250620P00920000 | 2024-07-23 11:08AM EDT | 2025-06-20 | 101.60 | 119.60 | 125.50 | 0.00 | - | 1 | 42 | 31.96% |
| ASML260116P00920000 | 2024-07-25 11:07AM EDT | 2026-01-16 | 154.07 | 142.10 | 150.10 | 0.00 | - | 2 | 84 | 30.70% |
© 2024 Yahoo. All rights reserved.