ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018C00780000 | 2024-10-14 10:25AM EDT | 2024-10-18 | 88.36 | 0.00 | 0.00 | +19.85 | +28.97% | 1 | 0 | 0.00% |
| ASML241025C00780000 | 2024-10-14 9:43AM EDT | 2024-10-25 | 88.00 | 0.00 | 0.00 | +19.93 | +29.28% | 1 | 0 | 0.00% |
| ASML241108C00780000 | 2024-10-07 12:15PM EDT | 2024-11-08 | 68.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML241115C00780000 | 2024-10-11 3:14PM EDT | 2024-11-15 | 86.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML241220C00780000 | 2024-10-02 10:17AM EDT | 2024-12-20 | 98.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML250117C00780000 | 2024-10-08 10:10AM EDT | 2025-01-17 | 104.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML250221C00780000 | 2024-10-10 9:48AM EDT | 2025-02-21 | 111.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML250321C00780000 | 2024-10-09 3:15PM EDT | 2025-03-21 | 132.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250417C00780000 | 2024-09-06 11:48AM EDT | 2025-04-17 | 95.50 | 130.30 | 138.30 | 0.00 | - | 2 | 2 | 36.03% |
| ASML250620C00780000 | 2024-09-19 9:30AM EDT | 2025-06-20 | 148.40 | 169.40 | 179.50 | 0.00 | - | 1 | 9 | 47.40% |
| ASML250919C00780000 | 2024-09-19 9:58AM EDT | 2025-09-19 | 162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116C00780000 | 2024-09-24 3:23PM EDT | 2026-01-16 | 173.00 | 213.00 | 220.80 | 0.00 | - | 1 | 219 | 46.75% |
| ASML270115C00780000 | 2024-09-23 10:23AM EDT | 2027-01-15 | 215.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018P00780000 | 2024-10-14 3:52PM EDT | 2024-10-18 | 2.50 | 2.40 | 2.75 | -3.90 | -60.94% | 185 | 389 | 77.51% |
| ASML241025P00780000 | 2024-10-14 10:06AM EDT | 2024-10-25 | 5.30 | 0.00 | 0.00 | -7.90 | -59.85% | 3 | 0 | 12.50% |
| ASML241101P00780000 | 2024-10-14 1:18PM EDT | 2024-11-01 | 6.85 | 0.00 | 0.00 | -5.95 | -46.48% | 2 | 0 | 12.50% |
| ASML241108P00780000 | 2024-10-14 3:48PM EDT | 2024-11-08 | 10.15 | 9.70 | 10.50 | -7.85 | -43.61% | 7 | 7 | 47.85% |
| ASML241115P00780000 | 2024-10-14 1:38PM EDT | 2024-11-15 | 14.90 | 0.00 | 0.00 | -7.70 | -34.07% | 11 | 0 | 6.25% |
| ASML241122P00780000 | 2024-10-11 3:49PM EDT | 2024-11-22 | 25.24 | 15.90 | 17.60 | 0.00 | - | - | 4 | 47.44% |
| ASML241129P00780000 | 2024-10-11 11:34AM EDT | 2024-11-29 | 27.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML241220P00780000 | 2024-10-14 9:58AM EDT | 2024-12-20 | 25.90 | 23.40 | 24.50 | -6.30 | -19.57% | 20 | 125 | 42.33% |
| ASML250117P00780000 | 2024-10-14 3:19PM EDT | 2025-01-17 | 29.80 | 0.00 | 0.00 | -9.07 | -23.33% | 11 | 0 | 3.13% |
| ASML250221P00780000 | 2024-10-09 11:10AM EDT | 2025-02-21 | 51.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML250321P00780000 | 2024-10-14 9:52AM EDT | 2025-03-21 | 46.35 | 0.00 | 0.00 | -10.25 | -18.11% | 1 | 0 | 3.13% |
| ASML250417P00780000 | 2024-10-11 11:28AM EDT | 2025-04-17 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML250620P00780000 | 2024-10-10 3:45PM EDT | 2025-06-20 | 73.70 | 60.50 | 62.10 | 0.00 | - | 2 | 73 | 37.54% |
| ASML250919P00780000 | 2024-10-14 10:01AM EDT | 2025-09-19 | 76.20 | 0.00 | 0.00 | -6.70 | -8.08% | 69 | 0 | 3.13% |
| ASML260116P00780000 | 2024-10-09 3:57PM EDT | 2026-01-16 | 98.70 | 86.40 | 93.00 | 0.00 | - | 4 | 58 | 36.59% |
© 2024 Yahoo. All rights reserved.