ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011C00980000 | 2024-09-26 9:46AM EDT | 2024-10-11 | 1.37 | 0.00 | 3.90 | 0.00 | - | - | 20 | 101.50% |
| ASML241018C00980000 | 2024-10-08 11:10AM EDT | 2024-10-18 | 1.17 | 1.45 | 1.80 | 0.00 | - | 3 | 137 | 53.55% |
| ASML241025C00980000 | 2024-09-20 9:45AM EDT | 2024-10-25 | 3.85 | 2.80 | 6.00 | 0.00 | - | 2 | 3 | 51.58% |
| ASML241101C00980000 | 2024-09-26 11:00AM EDT | 2024-11-01 | 6.94 | 2.10 | 8.40 | 0.00 | - | 3 | 2 | 52.27% |
| ASML241108C00980000 | 2024-09-30 9:52AM EDT | 2024-11-08 | 8.00 | 6.00 | 8.80 | 0.00 | - | - | 1 | 46.68% |
| ASML241115C00980000 | 2024-10-09 3:58PM EDT | 2024-11-15 | 11.47 | 11.30 | 11.80 | +2.68 | +30.49% | 12 | 118 | 46.52% |
| ASML241220C00980000 | 2024-10-08 1:20PM EDT | 2024-12-20 | 17.50 | 21.50 | 22.20 | 0.00 | - | 5 | 42 | 42.91% |
| ASML250117C00980000 | 2024-10-07 3:30PM EDT | 2025-01-17 | 22.40 | 28.80 | 32.70 | 0.00 | - | 1 | 169 | 43.54% |
| ASML250221C00980000 | 2024-10-01 10:13AM EDT | 2025-02-21 | 34.40 | 40.20 | 41.70 | 0.00 | - | 5 | 16 | 42.43% |
| ASML250321C00980000 | 2024-10-09 1:25PM EDT | 2025-03-21 | 47.13 | 47.50 | 49.10 | +11.63 | +32.76% | 2 | 116 | 42.19% |
| ASML250417C00980000 | 2024-10-09 3:41PM EDT | 2025-04-17 | 55.30 | 55.20 | 57.80 | -46.80 | -45.84% | 1 | 13 | 42.88% |
| ASML250620C00980000 | 2024-09-23 9:45AM EDT | 2025-06-20 | 52.69 | 66.20 | 70.40 | 0.00 | - | 1 | 33 | 41.76% |
| ASML250919C00980000 | 2024-09-09 1:44PM EDT | 2025-09-19 | 53.65 | 87.80 | 93.80 | 0.00 | - | 1 | 1 | 43.11% |
| ASML260116C00980000 | 2024-10-01 9:36AM EDT | 2026-01-16 | 103.60 | 109.90 | 115.40 | 0.00 | - | 1 | 74 | 42.88% |
| ASML261218C00980000 | 2024-09-20 12:25PM EDT | 2026-12-18 | 139.60 | 161.60 | 167.50 | 0.00 | - | 1 | 1 | 43.10% |
| ASML270115C00980000 | 2024-09-23 3:02PM EDT | 2027-01-15 | 140.58 | 166.40 | 172.60 | 0.00 | - | - | 1 | 43.37% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00980000 | 2024-09-04 3:14PM EDT | 2024-10-11 | 174.38 | 142.20 | 153.00 | 0.00 | - | - | 0 | 173.77% |
| ASML241018P00980000 | 2024-09-30 10:09AM EDT | 2024-10-18 | 148.10 | 131.60 | 140.10 | 0.00 | - | 1 | 38 | 54.38% |
| ASML241115P00980000 | 2024-10-03 1:12PM EDT | 2024-11-15 | 159.80 | 141.70 | 144.00 | 0.00 | - | 10 | 38 | 43.83% |
| ASML241220P00980000 | 2024-09-09 10:44AM EDT | 2024-12-20 | 233.48 | 144.40 | 151.50 | 0.00 | - | 5 | 9 | 38.82% |
| ASML250117P00980000 | 2024-09-13 1:59PM EDT | 2025-01-17 | 182.15 | 149.90 | 160.60 | 0.00 | - | 6 | 161 | 39.46% |
| ASML250221P00980000 | 2024-09-10 12:00PM EDT | 2025-02-21 | 251.50 | 159.90 | 164.50 | 0.00 | - | - | 1 | 36.25% |
| ASML250321P00980000 | 2024-08-16 12:23PM EDT | 2025-03-21 | 126.60 | 186.70 | 191.40 | 0.00 | - | 15 | 62 | 46.07% |
| ASML250417P00980000 | 2024-08-22 10:24AM EDT | 2025-04-17 | 125.80 | 200.00 | 210.90 | 0.00 | - | - | 5 | 50.97% |
| ASML250620P00980000 | 2024-10-04 11:15AM EDT | 2025-06-20 | 190.00 | 176.70 | 183.50 | 0.00 | - | 1 | 101 | 33.98% |
| ASML250919P00980000 | 2024-09-10 11:05AM EDT | 2025-09-19 | 262.00 | 188.80 | 196.40 | 0.00 | - | - | 1 | 33.32% |
| ASML260116P00980000 | 2024-09-27 10:15AM EDT | 2026-01-16 | 205.55 | 203.90 | 211.30 | 0.00 | - | 10 | 47 | 32.79% |
| ASML261218P00980000 | 2024-09-20 12:25PM EDT | 2026-12-18 | 259.49 | 234.70 | 240.30 | 0.00 | - | 1 | 1 | 30.87% |
© 2024 Yahoo. All rights reserved.