ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011C00770000 | 2024-10-03 12:42PM EDT | 2024-10-11 | 65.08 | 60.00 | 68.90 | 0.00 | - | 1 | 17 | 63.92% |
| ASML241018C00770000 | 2024-10-02 1:11PM EDT | 2024-10-18 | 78.03 | 70.10 | 75.50 | 0.00 | - | 1 | 34 | 52.86% |
| ASML241025C00770000 | 2024-09-11 9:55AM EDT | 2024-10-25 | 50.27 | 74.20 | 82.70 | 0.00 | - | - | 2 | 52.36% |
| ASML241101C00770000 | 2024-09-16 11:07AM EDT | 2024-11-01 | 66.02 | 76.80 | 82.40 | 0.00 | - | - | 2 | 50.53% |
| ASML241115C00770000 | 2024-10-04 12:21PM EDT | 2024-11-15 | 92.70 | 88.10 | 94.60 | +4.50 | +5.10% | 1 | 5 | 50.58% |
| ASML241220C00770000 | 2024-10-02 10:17AM EDT | 2024-12-20 | 104.52 | 100.20 | 105.30 | 0.00 | - | 2 | 8 | 47.60% |
| ASML250117C00770000 | 2024-10-02 3:59PM EDT | 2025-01-17 | 115.60 | 108.20 | 118.30 | 0.00 | - | 2 | 19 | 48.80% |
| ASML250321C00770000 | 2024-10-04 9:46AM EDT | 2025-03-21 | 135.30 | 128.40 | 137.90 | +21.08 | +18.46% | 1 | 30 | 48.01% |
| ASML250620C00770000 | 2024-09-19 9:30AM EDT | 2025-06-20 | 154.20 | 148.10 | 155.30 | 0.00 | - | 1 | 15 | 45.37% |
| ASML260116C00770000 | 2024-09-09 9:50AM EDT | 2026-01-16 | 149.00 | 190.70 | 195.90 | 0.00 | - | 1 | 3 | 45.37% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00770000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 1.35 | 1.30 | 1.65 | -2.15 | -61.43% | 72 | 49 | 43.82% |
| ASML241018P00770000 | 2024-10-04 2:43PM EDT | 2024-10-18 | 10.90 | 10.10 | 10.60 | -0.60 | -5.22% | 44 | 249 | 54.11% |
| ASML241025P00770000 | 2024-09-23 2:55PM EDT | 2024-10-25 | 25.25 | 10.70 | 16.20 | 0.00 | - | 2 | 13 | 53.59% |
| ASML241101P00770000 | 2024-10-01 10:19AM EDT | 2024-11-01 | 25.00 | 15.80 | 16.80 | +25.00 | - | - | 2 | 46.97% |
| ASML241108P00770000 | 2024-10-04 2:12PM EDT | 2024-11-08 | 21.60 | 17.80 | 23.40 | +21.60 | - | 1 | 4 | 49.81% |
| ASML241115P00770000 | 2024-10-03 12:30PM EDT | 2024-11-15 | 26.50 | 24.40 | 25.80 | 0.00 | - | 2 | 45 | 47.91% |
| ASML241220P00770000 | 2024-10-02 10:11AM EDT | 2024-12-20 | 37.50 | 34.60 | 39.00 | 0.00 | - | 13 | 81 | 45.17% |
| ASML250117P00770000 | 2024-10-01 12:29PM EDT | 2025-01-17 | 45.68 | 38.60 | 45.60 | 0.00 | - | 2 | 99 | 42.78% |
| ASML250321P00770000 | 2024-09-23 2:04PM EDT | 2025-03-21 | 65.20 | 53.80 | 60.00 | 0.00 | - | 2 | 255 | 40.81% |
| ASML250417P00770000 | 2024-10-01 2:30PM EDT | 2025-04-17 | 63.10 | 58.30 | 65.00 | 0.00 | - | 2 | 29 | 40.12% |
| ASML250620P00770000 | 2024-09-26 10:51AM EDT | 2025-06-20 | 65.12 | 69.00 | 76.00 | 0.00 | - | 1 | 147 | 39.07% |
| ASML260116P00770000 | 2024-09-06 10:30AM EDT | 2026-01-16 | 123.00 | 95.80 | 102.00 | 0.00 | - | 6 | 114 | 36.50% |
| ASML261218P00770000 | 2024-09-16 3:57PM EDT | 2026-12-18 | 135.95 | 124.70 | 130.70 | 0.00 | - | - | 1 | 34.16% |
| ASML270115P00770000 | 2024-10-04 1:33PM EDT | 2027-01-15 | 128.50 | 126.50 | 132.20 | -9.80 | -7.09% | 6 | 1 | 33.91% |
© 2024 Yahoo. All rights reserved.