ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018C00820000 | 2024-10-14 3:41PM EDT | 2024-10-18 | 61.35 | 57.00 | 62.70 | +21.85 | +55.32% | 70 | 317 | 72.73% |
| ASML241025C00820000 | 2024-10-08 2:28PM EDT | 2024-10-25 | 38.00 | 64.00 | 66.30 | 0.00 | - | 5 | 9 | 55.59% |
| ASML241101C00820000 | 2024-10-14 12:49PM EDT | 2024-11-01 | 68.00 | 66.10 | 70.40 | +24.50 | +56.32% | 18 | 4 | 51.79% |
| ASML241108C00820000 | 2024-10-14 11:54AM EDT | 2024-11-08 | 71.26 | 71.80 | 77.20 | +21.11 | +42.09% | 2 | 5 | 52.65% |
| ASML241115C00820000 | 2024-10-14 12:17PM EDT | 2024-11-15 | 77.20 | 79.60 | 82.60 | +16.20 | +26.56% | 7 | 134 | 50.82% |
| ASML241122C00820000 | 2024-10-08 2:03PM EDT | 2024-11-22 | 73.80 | 82.60 | 86.00 | +15.80 | +27.24% | 1 | 1 | 50.85% |
| ASML241220C00820000 | 2024-10-14 10:13AM EDT | 2024-12-20 | 90.48 | 91.90 | 97.60 | +14.70 | +19.40% | 3 | 105 | 47.32% |
| ASML250117C00820000 | 2024-10-11 11:59AM EDT | 2025-01-17 | 86.50 | 104.30 | 106.20 | 0.00 | - | 7 | 89 | 44.97% |
| ASML250221C00820000 | 2024-10-14 1:06PM EDT | 2025-02-21 | 118.24 | 116.30 | 121.50 | +19.63 | +19.91% | 11 | 9 | 46.34% |
| ASML250321C00820000 | 2024-09-30 2:15PM EDT | 2025-03-21 | 122.76 | 125.00 | 128.70 | +22.76 | +22.76% | 1 | 147 | 45.38% |
| ASML250417C00820000 | 2024-09-27 9:54AM EDT | 2025-04-17 | 125.65 | 133.10 | 140.30 | 0.00 | - | 1 | 1 | 46.93% |
| ASML250620C00820000 | 2024-10-14 12:23PM EDT | 2025-06-20 | 149.00 | 145.50 | 152.70 | +18.61 | +14.27% | 1 | 22 | 45.03% |
| ASML250919C00820000 | 2024-09-20 1:22PM EDT | 2025-09-19 | 127.00 | 169.70 | 178.20 | 0.00 | - | 2 | 5 | 46.63% |
| ASML260116C00820000 | 2024-10-09 9:32AM EDT | 2026-01-16 | 165.65 | 191.80 | 199.50 | 0.00 | - | 1 | 47 | 45.97% |
| ASML270115C00820000 | 2024-10-07 2:46PM EDT | 2027-01-15 | 214.00 | 243.60 | 255.00 | 0.00 | - | 1 | 2 | 45.85% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018P00820000 | 2024-10-14 3:11PM EDT | 2024-10-18 | 8.10 | 7.80 | 8.60 | -9.30 | -53.45% | 129 | 269 | 75.15% |
| ASML241025P00820000 | 2024-10-14 10:28AM EDT | 2024-10-25 | 12.47 | 10.70 | 15.40 | -8.23 | -39.76% | 4 | 27 | 55.95% |
| ASML241101P00820000 | 2024-10-14 3:39PM EDT | 2024-11-01 | 14.60 | 13.30 | 17.80 | -21.29 | -59.32% | 10 | 4 | 51.29% |
| ASML241108P00820000 | 2024-10-11 11:41AM EDT | 2024-11-08 | 22.99 | 19.20 | 20.70 | -8.41 | -26.78% | - | 1 | 47.28% |
| ASML241115P00820000 | 2024-10-14 3:52PM EDT | 2024-11-15 | 25.50 | 25.00 | 27.10 | -11.97 | -31.95% | 25 | 269 | 48.94% |
| ASML241220P00820000 | 2024-10-14 1:37PM EDT | 2024-12-20 | 36.87 | 36.00 | 38.00 | -11.53 | -23.82% | 14 | 164 | 41.96% |
| ASML250117P00820000 | 2024-10-09 9:43AM EDT | 2025-01-17 | 62.10 | 42.20 | 46.10 | 0.00 | - | 16 | 196 | 40.22% |
| ASML250221P00820000 | 2024-10-14 12:43PM EDT | 2025-02-21 | 54.80 | 53.40 | 56.00 | -19.20 | -25.95% | 4 | 71 | 39.53% |
| ASML250321P00820000 | 2024-10-09 12:07PM EDT | 2025-03-21 | 72.68 | 58.60 | 64.60 | 0.00 | - | 1 | 104 | 39.89% |
| ASML250417P00820000 | 2024-10-09 2:17PM EDT | 2025-04-17 | 78.90 | 64.10 | 70.70 | 0.00 | - | 120 | 150 | 39.49% |
| ASML250620P00820000 | 2024-09-23 3:45PM EDT | 2025-06-20 | 104.00 | 76.00 | 79.60 | 0.00 | - | 2 | 97 | 37.34% |
| ASML250919P00820000 | 2024-10-01 11:04AM EDT | 2025-09-19 | 113.35 | 89.40 | 95.00 | 0.00 | - | 2 | 3 | 36.84% |
| ASML260116P00820000 | 2024-10-07 9:30AM EDT | 2026-01-16 | 124.00 | 103.30 | 109.80 | 0.00 | - | 1 | 125 | 35.75% |
| ASML261218P00820000 | 2024-09-16 11:29AM EDT | 2026-12-18 | 165.00 | 133.40 | 139.80 | 0.00 | - | - | 5 | 33.41% |
| ASML270115P00820000 | 2024-10-07 9:40AM EDT | 2027-01-15 | 156.40 | 135.10 | 141.90 | 0.00 | - | - | 1 | 33.27% |
© 2024 Yahoo. All rights reserved.