ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:850.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920C00850000 | 2024-09-20 12:02PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.15 | -1.32 | -91.67% | 19 | 893 | 51.56% |
| ASML240927C00850000 | 2024-09-20 12:40PM EDT | 2024-09-27 | 2.54 | 2.50 | 2.80 | -7.76 | -75.34% | 86 | 88 | 34.19% |
| ASML241004C00850000 | 2024-09-20 10:51AM EDT | 2024-10-04 | 5.60 | 6.60 | 7.20 | -9.79 | -63.61% | 11 | 26 | 35.15% |
| ASML241011C00850000 | 2024-09-20 11:54AM EDT | 2024-10-11 | 9.80 | 10.40 | 11.20 | -14.80 | -60.16% | 49 | 25 | 35.41% |
| ASML241018C00850000 | 2024-09-20 12:51PM EDT | 2024-10-18 | 21.09 | 20.70 | 21.40 | -9.81 | -31.75% | 241 | 653 | 43.59% |
| ASML241025C00850000 | 2024-09-20 11:52AM EDT | 2024-10-25 | 22.50 | 23.30 | 25.10 | -15.50 | -40.79% | 2 | 7 | 43.06% |
| ASML241115C00850000 | 2024-09-20 12:41PM EDT | 2024-11-15 | 35.60 | 35.70 | 36.40 | -16.88 | -32.16% | 1 | 192 | 43.53% |
| ASML241220C00850000 | 2024-09-20 9:37AM EDT | 2024-12-20 | 48.09 | 47.60 | 48.60 | -14.81 | -23.55% | 7 | 36 | 42.00% |
| ASML250117C00850000 | 2024-09-19 2:19PM EDT | 2025-01-17 | 72.35 | 56.00 | 57.40 | 0.00 | - | 17 | 89 | 41.61% |
| ASML250417C00850000 | 2024-09-12 1:08PM EDT | 2025-04-17 | 88.63 | 81.80 | 83.40 | 0.00 | - | - | 1 | 42.17% |
| ASML261218C00850000 | 2024-09-13 11:09AM EDT | 2026-12-18 | 193.00 | 180.00 | 189.40 | 0.00 | - | - | 1 | 43.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920P00850000 | 2024-09-20 11:43AM EDT | 2024-09-20 | 49.90 | 44.10 | 51.00 | +31.78 | +175.39% | 7 | 308 | 73.39% |
| ASML240927P00850000 | 2024-09-20 10:41AM EDT | 2024-09-27 | 54.01 | 47.10 | 50.40 | -2.71 | -4.78% | 2 | 17 | 37.97% |
| ASML241004P00850000 | 2024-09-20 9:35AM EDT | 2024-10-04 | 51.50 | 50.70 | 54.90 | +19.10 | +58.95% | 1 | 37 | 37.48% |
| ASML241011P00850000 | 2024-09-20 9:44AM EDT | 2024-10-11 | 54.01 | 52.70 | 57.10 | -55.39 | -50.63% | 10 | 3 | 34.43% |
| ASML241018P00850000 | 2024-09-20 10:18AM EDT | 2024-10-18 | 67.80 | 63.90 | 65.40 | +19.20 | +39.51% | 3 | 257 | 40.52% |
| ASML241025P00850000 | 2024-09-10 2:47PM EDT | 2024-10-25 | 111.90 | 64.80 | 69.40 | 0.00 | - | 2 | 4 | 40.69% |
| ASML241220P00850000 | 2024-09-18 3:16PM EDT | 2024-12-20 | 90.79 | 86.10 | 87.50 | 0.00 | - | 7 | 127 | 37.18% |
| ASML250117P00850000 | 2024-09-19 3:01PM EDT | 2025-01-17 | 76.70 | 92.10 | 93.20 | 0.00 | - | 4 | 173 | 35.71% |
| ASML250417P00850000 | 2024-09-19 2:41PM EDT | 2025-04-17 | 99.10 | 109.50 | 111.80 | 0.00 | - | 2 | 5 | 34.72% |
© 2024 Yahoo. All rights reserved.