ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018C00680000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 155.19 | 150.50 | 160.90 | -91.07 | -36.98% | 1 | 3 | 70.12% |
| ASML241115C00680000 | 2024-09-12 10:37AM EDT | 2024-11-15 | 141.38 | 157.30 | 165.30 | 0.00 | - | 2 | 4 | 52.78% |
| ASML241220C00680000 | 2024-09-30 3:32PM EDT | 2024-12-20 | 165.51 | 167.40 | 177.10 | 0.00 | - | 2 | 3 | 51.86% |
| ASML250117C00680000 | 2024-10-01 2:21PM EDT | 2025-01-17 | 178.00 | 173.80 | 182.10 | 0.00 | - | 2 | 51 | 52.77% |
| ASML250321C00680000 | 2024-09-09 11:43AM EDT | 2025-03-21 | 132.00 | 189.90 | 197.80 | 0.00 | - | 1 | 2 | 51.30% |
| ASML250919C00680000 | 2024-09-20 1:05PM EDT | 2025-09-19 | 202.15 | 223.90 | 228.90 | 0.00 | - | 1 | 1 | 47.76% |
| ASML260116C00680000 | 2024-07-25 10:22AM EDT | 2026-01-16 | 268.00 | 300.00 | 317.80 | 0.00 | - | 1 | 3 | 67.40% |
| ASML270115C00680000 | 2024-09-19 12:50PM EDT | 2027-01-15 | 298.40 | 284.80 | 294.40 | 0.00 | - | - | 4 | 46.99% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00680000 | 2024-10-04 3:25PM EDT | 2024-10-11 | 0.08 | 0.05 | 0.45 | -0.17 | -68.00% | 3 | 178 | 69.04% |
| ASML241018P00680000 | 2024-10-01 3:31PM EDT | 2024-10-18 | 2.20 | 1.25 | 1.95 | 0.00 | - | 5 | 134 | 62.94% |
| ASML241025P00680000 | 2024-10-04 11:57AM EDT | 2024-10-25 | 2.50 | 0.65 | 6.60 | -0.25 | -9.09% | 26 | 68 | 60.50% |
| ASML241101P00680000 | 2024-10-01 12:14PM EDT | 2024-11-01 | 5.00 | 0.55 | 3.60 | 0.00 | - | 2 | 3 | 51.98% |
| ASML241115P00680000 | 2024-10-04 11:08AM EDT | 2024-11-15 | 7.80 | 3.70 | 8.10 | -0.07 | -0.89% | 4 | 80 | 52.41% |
| ASML241220P00680000 | 2024-09-26 12:01PM EDT | 2024-12-20 | 11.40 | 13.20 | 14.30 | 0.00 | - | 14 | 128 | 46.39% |
| ASML250117P00680000 | 2024-10-01 12:47PM EDT | 2025-01-17 | 21.00 | 13.70 | 21.80 | 0.00 | - | 3 | 228 | 46.62% |
| ASML250221P00680000 | 2024-10-04 2:45PM EDT | 2025-02-21 | 24.83 | 23.60 | 28.20 | +0.38 | +1.55% | 3 | 316 | 45.02% |
| ASML250321P00680000 | 2024-09-20 3:52PM EDT | 2025-03-21 | 34.80 | 25.90 | 32.10 | 0.00 | - | 7 | 14 | 43.57% |
| ASML250417P00680000 | 2024-10-04 3:34PM EDT | 2025-04-17 | 32.45 | 31.30 | 33.20 | +4.85 | +17.57% | 1 | 113 | 41.07% |
| ASML250620P00680000 | 2024-09-30 10:03AM EDT | 2025-06-20 | 40.10 | 39.00 | 41.40 | 0.00 | - | 12 | 45 | 39.66% |
| ASML250919P00680000 | 2024-10-01 10:11AM EDT | 2025-09-19 | 57.30 | 50.10 | 52.00 | 0.00 | - | 30 | 81 | 38.42% |
| ASML260116P00680000 | 2024-09-06 2:47PM EDT | 2026-01-16 | 85.50 | 61.40 | 65.20 | 0.00 | - | 3 | 62 | 37.69% |
| ASML270115P00680000 | 2024-10-01 1:22PM EDT | 2027-01-15 | 98.64 | 88.50 | 94.60 | 0.00 | - | 1 | 10 | 35.58% |
© 2024 Yahoo. All rights reserved.