ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240830C00790000 | 2024-07-22 12:30PM EDT | 2024-08-30 | 150.98 | 105.90 | 114.80 | 0.00 | - | - | 1 | 49.55% |
| ASML240920C00790000 | 2024-07-25 2:34PM EDT | 2024-09-20 | 111.20 | 115.30 | 122.10 | 0.00 | - | 2 | 45 | 46.34% |
| ASML241018C00790000 | 2024-03-08 12:08PM EDT | 2024-10-18 | 280.27 | 228.00 | 240.00 | 0.00 | - | 4 | 4 | 113.95% |
| ASML250117C00790000 | 2024-07-17 9:46AM EDT | 2025-01-17 | 221.40 | 153.90 | 162.60 | 0.00 | - | 2 | 2 | 46.06% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 44.45% |
| ASML250620C00790000 | 2024-07-17 1:38PM EDT | 2025-06-20 | 238.22 | 185.30 | 195.70 | 0.00 | - | 10 | 13 | 44.76% |
| ASML260116C00790000 | 2024-05-02 12:56PM EDT | 2026-01-16 | 225.62 | 284.30 | 300.00 | 0.00 | - | 1 | 18 | 60.31% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00790000 | 2024-07-26 10:08AM EDT | 2024-08-02 | 1.26 | 0.55 | 1.70 | -0.96 | -43.24% | 12 | 33 | 50.46% |
| ASML240809P00790000 | 2024-07-25 10:11AM EDT | 2024-08-09 | 2.55 | 1.45 | 2.75 | -4.65 | -64.58% | 1 | 11 | 43.52% |
| ASML240816P00790000 | 2024-07-26 2:57PM EDT | 2024-08-16 | 5.00 | 2.70 | 4.90 | -1.50 | -23.08% | 10 | 49 | 41.56% |
| ASML240823P00790000 | 2024-07-19 3:31PM EDT | 2024-08-23 | 5.75 | 5.70 | 7.20 | 0.00 | - | 1 | 12 | 40.59% |
| ASML240830P00790000 | 2024-07-25 9:57AM EDT | 2024-08-30 | 12.94 | 8.40 | 11.60 | 0.00 | - | 3 | 63 | 43.04% |
| ASML240920P00790000 | 2024-07-25 12:30PM EDT | 2024-09-20 | 13.14 | 12.20 | 14.80 | -2.51 | -16.04% | 1 | 215 | 37.51% |
| ASML241018P00790000 | 2024-07-25 10:47AM EDT | 2024-10-18 | 22.00 | 22.60 | 24.20 | -8.02 | -26.72% | 1 | 122 | 38.22% |
| ASML250117P00790000 | 2024-07-19 10:47AM EDT | 2025-01-17 | 37.46 | 38.20 | 42.90 | 0.00 | - | 1 | 24 | 35.94% |
| ASML250321P00790000 | 2024-07-25 11:50AM EDT | 2025-03-21 | 57.50 | 47.00 | 53.60 | 0.00 | - | 1 | 65 | 35.23% |
| ASML250620P00790000 | 2024-07-26 2:31PM EDT | 2025-06-20 | 63.00 | 62.00 | 66.60 | +13.10 | +26.25% | 2 | 194 | 34.43% |
| ASML260116P00790000 | 2024-07-24 12:40PM EDT | 2026-01-16 | 82.40 | 82.20 | 89.00 | 0.00 | - | 1 | 7 | 32.82% |
© 2024 Yahoo. All rights reserved.