ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920C00940000 | 2024-09-13 12:28PM EDT | 2024-09-20 | 0.29 | 0.15 | 0.50 | -0.12 | -29.27% | 10 | 333 | 56.10% |
| ASML240927C00940000 | 2024-09-11 1:46PM EDT | 2024-09-27 | 0.88 | 0.45 | 1.55 | 0.00 | - | 7 | 43 | 47.17% |
| ASML241004C00940000 | 2024-09-13 1:29PM EDT | 2024-10-04 | 1.96 | 1.85 | 2.25 | +0.06 | +3.16% | 1 | 8 | 40.57% |
| ASML241011C00940000 | 2024-09-04 2:38PM EDT | 2024-10-11 | 4.55 | 1.80 | 4.40 | -2.07 | -31.27% | 1 | 1 | 40.84% |
| ASML241018C00940000 | 2024-09-13 1:29PM EDT | 2024-10-18 | 9.32 | 8.80 | 9.30 | +1.84 | +24.60% | 33 | 216 | 45.34% |
| ASML241115C00940000 | 2024-09-13 1:45PM EDT | 2024-11-15 | 19.68 | 19.60 | 20.30 | +3.18 | +19.27% | 1 | 65 | 44.82% |
| ASML241220C00940000 | 2024-09-13 10:50AM EDT | 2024-12-20 | 28.64 | 29.20 | 30.00 | +9.86 | +52.50% | 3 | 63 | 42.69% |
| ASML250117C00940000 | 2024-09-11 2:41PM EDT | 2025-01-17 | 32.81 | 34.20 | 41.00 | 0.00 | - | 21 | 192 | 44.05% |
| ASML250221C00940000 | 2024-09-11 1:12PM EDT | 2025-02-21 | 37.70 | 45.00 | 50.00 | 0.00 | - | 1 | 8 | 43.41% |
| ASML250321C00940000 | 2024-09-12 3:14PM EDT | 2025-03-21 | 50.00 | 52.70 | 56.90 | 0.00 | - | 3 | 28 | 43.15% |
| ASML250620C00940000 | 2024-09-06 3:51PM EDT | 2025-06-20 | 52.42 | 69.30 | 76.60 | 0.00 | - | 1 | 67 | 42.53% |
| ASML260116C00940000 | 2024-09-09 1:32PM EDT | 2026-01-16 | 111.00 | 110.10 | 114.90 | +30.20 | +37.38% | 1 | 75 | 42.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920P00940000 | 2024-09-12 3:35PM EDT | 2024-09-20 | 125.70 | 118.50 | 128.00 | -14.80 | -10.53% | 17 | 13 | 92.91% |
| ASML241004P00940000 | 2024-09-03 3:28PM EDT | 2024-10-04 | 100.80 | 116.00 | 130.30 | 0.00 | - | 1 | 0 | 53.75% |
| ASML241018P00940000 | 2024-09-12 11:25AM EDT | 2024-10-18 | 145.80 | 126.90 | 133.60 | 0.00 | - | 2 | 150 | 46.41% |
| ASML241115P00940000 | 2024-09-10 11:33AM EDT | 2024-11-15 | 200.63 | 135.30 | 138.50 | 0.00 | - | 9 | 124 | 39.49% |
| ASML241220P00940000 | 2024-09-10 12:07PM EDT | 2024-12-20 | 208.78 | 142.20 | 144.80 | 0.00 | - | 10 | 32 | 36.39% |
| ASML250117P00940000 | 2024-09-12 3:55PM EDT | 2025-01-17 | 159.97 | 146.20 | 149.10 | 0.00 | - | 1 | 516 | 34.78% |
| ASML250221P00940000 | 2024-08-15 11:29AM EDT | 2025-02-21 | 101.10 | 150.30 | 159.40 | 0.00 | - | 26 | 51 | 36.23% |
| ASML250321P00940000 | 2024-09-03 3:43PM EDT | 2025-03-21 | 143.00 | 154.20 | 163.70 | 0.00 | - | 6 | 44 | 35.45% |
| ASML250620P00940000 | 2024-08-30 12:29PM EDT | 2025-06-20 | 130.10 | 167.20 | 177.30 | 0.00 | - | 1 | 62 | 34.22% |
| ASML260116P00940000 | 2024-09-06 3:48PM EDT | 2026-01-16 | 234.74 | 193.70 | 202.00 | 0.00 | - | 6 | 34 | 32.61% |
© 2024 Yahoo. All rights reserved.