ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018C00810000 | 2024-10-11 10:34AM EDT | 2024-10-18 | 44.71 | 43.00 | 47.00 | +3.21 | +7.73% | 12 | 171 | 63.78% |
| ASML241025C00810000 | 2024-10-08 10:39AM EDT | 2024-10-25 | 44.85 | 45.80 | 51.40 | 0.00 | - | 1 | 24 | 54.53% |
| ASML241101C00810000 | 2024-10-11 9:56AM EDT | 2024-11-01 | 55.00 | 50.30 | 55.50 | -3.50 | -5.98% | 16 | 23 | 49.60% |
| ASML241115C00810000 | 2024-10-11 3:14PM EDT | 2024-11-15 | 67.00 | 63.90 | 67.90 | +3.20 | +5.02% | 2 | 70 | 50.90% |
| ASML241220C00810000 | 2024-10-09 2:42PM EDT | 2024-12-20 | 85.05 | 78.00 | 82.90 | 0.00 | - | 1 | 29 | 46.48% |
| ASML250117C00810000 | 2024-10-07 10:15AM EDT | 2025-01-17 | 81.30 | 90.20 | 92.40 | 0.00 | - | 19 | 348 | 44.91% |
| ASML250417C00810000 | 2024-09-26 10:39AM EDT | 2025-04-17 | 132.00 | 117.00 | 121.70 | 0.00 | - | 1 | 5 | 45.02% |
| ASML261218C00810000 | 2024-09-13 12:21PM EDT | 2026-12-18 | 209.00 | 218.00 | 231.60 | 0.00 | - | - | 1 | 45.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018P00810000 | 2024-10-11 2:50PM EDT | 2024-10-18 | 13.76 | 12.90 | 18.20 | -4.29 | -23.77% | 13 | 221 | 67.03% |
| ASML241025P00810000 | 2024-10-11 2:38PM EDT | 2024-10-25 | 17.20 | 17.20 | 21.80 | -6.59 | -27.70% | 18 | 8 | 52.44% |
| ASML241101P00810000 | 2024-09-20 11:15AM EDT | 2024-11-01 | 54.37 | 21.60 | 26.20 | 0.00 | - | 2 | 4 | 51.51% |
| ASML241108P00810000 | 2024-10-03 10:54AM EDT | 2024-11-08 | 36.25 | 26.40 | 31.50 | 0.00 | - | - | 4 | 50.52% |
| ASML241115P00810000 | 2024-10-11 3:22PM EDT | 2024-11-15 | 33.12 | 31.80 | 36.30 | -3.64 | -9.90% | 4 | 319 | 49.97% |
| ASML241220P00810000 | 2024-10-07 12:40PM EDT | 2024-12-20 | 55.70 | 43.60 | 48.40 | 0.00 | - | 2 | 137 | 43.77% |
| ASML250117P00810000 | 2024-10-11 9:46AM EDT | 2025-01-17 | 51.70 | 49.90 | 51.80 | -1.30 | -2.45% | 1 | 101 | 38.97% |
| ASML250417P00810000 | 2024-09-23 10:39AM EDT | 2025-04-17 | 89.30 | 70.20 | 73.40 | 0.00 | - | - | 25 | 37.42% |
| ASML261218P00810000 | 2024-09-16 11:17AM EDT | 2026-12-18 | 157.05 | 140.60 | 145.20 | 0.00 | - | - | 10 | 33.26% |
© 2024 Yahoo. All rights reserved.