ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011C00600000 | 2024-09-17 9:45AM EDT | 2024-10-11 | 210.00 | 227.70 | 238.60 | 0.00 | - | - | 0 | 99.80% |
| ASML241018C00600000 | 2024-07-01 12:46PM EDT | 2024-10-18 | 439.10 | 342.30 | 351.40 | 0.00 | - | 2 | 3 | 402.45% |
| ASML241220C00600000 | 2024-10-01 10:30AM EDT | 2024-12-20 | 227.80 | 238.20 | 249.00 | 0.00 | - | 1 | 7 | 59.62% |
| ASML250117C00600000 | 2024-09-17 3:21PM EDT | 2025-01-17 | 222.44 | 243.20 | 253.00 | 0.00 | - | 1 | 144 | 56.76% |
| ASML250321C00600000 | 2024-09-30 12:09PM EDT | 2025-03-21 | 256.97 | 253.00 | 263.30 | 0.00 | - | 1 | 2 | 53.50% |
| ASML250620C00600000 | 2024-10-04 2:43PM EDT | 2025-06-20 | 270.10 | 269.20 | 278.20 | -130.75 | -32.62% | 1 | 1 | 52.41% |
| ASML260116C00600000 | 2024-10-04 2:45PM EDT | 2026-01-16 | 298.30 | 296.20 | 301.20 | -19.50 | -6.14% | 7 | 17 | 49.94% |
| ASML261218C00600000 | 2024-10-04 9:58AM EDT | 2026-12-18 | 328.48 | 326.60 | 342.00 | +8.48 | +2.65% | 1 | 2 | 49.79% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00600000 | 2024-10-01 12:09PM EDT | 2024-10-11 | 0.08 | 0.00 | 0.10 | 0.00 | - | 70 | 90 | 89.45% |
| ASML241018P00600000 | 2024-10-04 2:47PM EDT | 2024-10-18 | 0.38 | 0.00 | 0.70 | -0.22 | -36.67% | 17 | 158 | 75.10% |
| ASML241025P00600000 | 2024-09-30 12:06PM EDT | 2024-10-25 | 1.23 | 0.00 | 1.95 | 0.00 | - | 91 | 85 | 70.00% |
| ASML241101P00600000 | 2024-09-30 12:06PM EDT | 2024-11-01 | 1.30 | 0.20 | 2.00 | 0.00 | - | 6 | 17 | 61.43% |
| ASML241115P00600000 | 2024-10-04 2:59PM EDT | 2024-11-15 | 2.52 | 1.50 | 2.80 | -0.28 | -10.00% | 8 | 81 | 56.01% |
| ASML241220P00600000 | 2024-10-03 1:48PM EDT | 2024-12-20 | 5.65 | 4.90 | 5.60 | 0.00 | - | 1 | 32 | 50.42% |
| ASML250117P00600000 | 2024-10-04 10:02AM EDT | 2025-01-17 | 8.05 | 7.30 | 11.50 | -0.75 | -8.52% | 2 | 347 | 52.21% |
| ASML250221P00600000 | 2024-09-26 10:52AM EDT | 2025-02-21 | 10.20 | 11.10 | 12.00 | 0.00 | - | 4 | 18 | 45.74% |
| ASML250321P00600000 | 2024-10-04 2:24PM EDT | 2025-03-21 | 14.29 | 13.60 | 14.70 | -1.87 | -11.57% | 18 | 175 | 44.42% |
| ASML250417P00600000 | 2024-10-04 10:13AM EDT | 2025-04-17 | 17.10 | 16.50 | 17.50 | -1.00 | -5.52% | 4 | 18 | 43.64% |
| ASML250620P00600000 | 2024-10-01 3:13PM EDT | 2025-06-20 | 23.70 | 22.20 | 23.70 | 0.00 | - | 10 | 249 | 42.12% |
| ASML250919P00600000 | 2024-10-03 1:32PM EDT | 2025-09-19 | 31.90 | 29.70 | 32.00 | 0.00 | - | 10 | 69 | 40.70% |
| ASML260116P00600000 | 2024-10-04 2:42PM EDT | 2026-01-16 | 40.03 | 38.60 | 41.60 | +3.63 | +9.97% | 4 | 149 | 39.32% |
| ASML261218P00600000 | 2024-09-30 11:58AM EDT | 2026-12-18 | 62.30 | 59.60 | 65.40 | 0.00 | - | 2 | 5 | 37.30% |
© 2024 Yahoo. All rights reserved.