ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:700.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011C00700000 | 2024-09-17 10:29AM EDT | 2024-10-11 | 115.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| ASML241018C00700000 | 2024-09-30 3:44PM EDT | 2024-10-18 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML241025C00700000 | 2024-10-04 10:04AM EDT | 2024-10-25 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML241115C00700000 | 2024-10-09 12:37PM EDT | 2024-11-15 | 154.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ASML241220C00700000 | 2024-10-03 10:13AM EDT | 2024-12-20 | 158.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117C00700000 | 2024-10-04 3:56PM EDT | 2025-01-17 | 163.02 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| ASML250321C00700000 | 2024-10-03 2:56PM EDT | 2025-03-21 | 178.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ASML250620C00700000 | 2024-10-09 11:40AM EDT | 2025-06-20 | 202.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ASML250919C00700000 | 2024-09-10 11:16AM EDT | 2025-09-19 | 149.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ASML260116C00700000 | 2024-10-09 10:20AM EDT | 2026-01-16 | 236.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ASML261218C00700000 | 2024-09-13 2:47PM EDT | 2026-12-18 | 263.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ASML270115C00700000 | 2024-09-27 3:53PM EDT | 2027-01-15 | 287.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00700000 | 2024-10-08 2:27PM EDT | 2024-10-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 211 | 50.00% |
| ASML241018P00700000 | 2024-10-09 2:17PM EDT | 2024-10-18 | 1.21 | 0.00 | 0.00 | 0.00 | - | 103 | 427 | 25.00% |
| ASML241025P00700000 | 2024-10-09 3:48PM EDT | 2024-10-25 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 12.50% |
| ASML241101P00700000 | 2024-10-09 2:49PM EDT | 2024-11-01 | 3.24 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| ASML241108P00700000 | 2024-10-09 2:50PM EDT | 2024-11-08 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ASML241115P00700000 | 2024-10-09 1:52PM EDT | 2024-11-15 | 8.36 | 0.00 | 0.00 | 0.00 | - | 12 | 352 | 12.50% |
| ASML241220P00700000 | 2024-10-09 10:43AM EDT | 2024-12-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 6.25% |
| ASML250117P00700000 | 2024-10-07 2:31PM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 33 | 1,198 | 6.25% |
| ASML250221P00700000 | 2024-09-27 9:30AM EDT | 2025-02-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| ASML250321P00700000 | 2024-10-07 3:30PM EDT | 2025-03-21 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 6.25% |
| ASML250417P00700000 | 2024-09-20 11:00AM EDT | 2025-04-17 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 6.25% |
| ASML250620P00700000 | 2024-10-08 11:00AM EDT | 2025-06-20 | 47.05 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 3.13% |
| ASML250919P00700000 | 2024-10-08 9:30AM EDT | 2025-09-19 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| ASML260116P00700000 | 2024-10-03 1:58PM EDT | 2026-01-16 | 71.37 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 3.13% |
| ASML270115P00700000 | 2024-10-02 1:52PM EDT | 2027-01-15 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
© 2024 Yahoo. All rights reserved.