ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011C00900000 | 2024-10-09 3:59PM EDT | 2024-10-11 | 0.27 | 0.30 | 0.35 | +0.07 | +35.00% | 123 | 395 | 36.65% |
| ASML241018C00900000 | 2024-10-09 3:31PM EDT | 2024-10-18 | 10.50 | 10.70 | 11.20 | +2.90 | +38.16% | 621 | 701 | 53.31% |
| ASML241025C00900000 | 2024-10-09 3:46PM EDT | 2024-10-25 | 14.30 | 14.40 | 15.00 | +3.51 | +32.53% | 28 | 20 | 47.56% |
| ASML241101C00900000 | 2024-10-09 12:29PM EDT | 2024-11-01 | 18.00 | 17.70 | 18.70 | +4.50 | +33.33% | 8 | 15 | 44.91% |
| ASML241108C00900000 | 2024-10-04 11:06AM EDT | 2024-11-08 | 22.78 | 22.20 | 25.10 | 0.00 | - | 1 | 2 | 46.66% |
| ASML241115C00900000 | 2024-10-09 3:33PM EDT | 2024-11-15 | 29.75 | 29.80 | 30.70 | +5.75 | +23.96% | 30 | 336 | 47.63% |
| ASML241122C00900000 | 2024-10-07 9:55AM EDT | 2024-11-22 | 25.00 | 29.80 | 34.00 | 0.00 | - | 1 | 3 | 46.69% |
| ASML241220C00900000 | 2024-10-09 10:40AM EDT | 2024-12-20 | 41.12 | 43.50 | 44.50 | +2.41 | +6.23% | 101 | 267 | 43.85% |
| ASML250117C00900000 | 2024-10-09 1:02PM EDT | 2025-01-17 | 51.85 | 51.30 | 54.00 | +5.65 | +12.23% | 1 | 321 | 42.72% |
| ASML250221C00900000 | 2024-10-02 9:48AM EDT | 2025-02-21 | 57.70 | 65.80 | 67.20 | 0.00 | - | 17 | 73 | 43.28% |
| ASML250321C00900000 | 2024-10-03 9:37AM EDT | 2025-03-21 | 72.42 | 73.10 | 76.10 | +3.04 | +4.38% | 1 | 101 | 43.36% |
| ASML250417C00900000 | 2024-10-09 9:36AM EDT | 2025-04-17 | 75.00 | 82.40 | 85.20 | +2.65 | +3.66% | 2 | 15 | 43.91% |
| ASML250620C00900000 | 2024-10-09 12:01PM EDT | 2025-06-20 | 96.50 | 97.10 | 98.50 | +11.05 | +12.93% | 2 | 143 | 42.72% |
| ASML250919C00900000 | 2024-09-25 1:22PM EDT | 2025-09-19 | 101.40 | 116.80 | 125.10 | 0.00 | - | 1 | 6 | 44.77% |
| ASML260116C00900000 | 2024-10-09 11:37AM EDT | 2026-01-16 | 140.00 | 139.60 | 145.90 | +10.00 | +7.69% | 2 | 105 | 44.11% |
| ASML261218C00900000 | 2024-10-09 11:48AM EDT | 2026-12-18 | 191.51 | 190.50 | 196.20 | +24.01 | +14.33% | 1 | 7 | 43.83% |
| ASML270115C00900000 | 2024-10-09 11:48AM EDT | 2027-01-15 | 195.34 | 195.10 | 200.60 | +1.19 | +0.61% | 1 | 2 | 43.97% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00900000 | 2024-10-09 3:31PM EDT | 2024-10-11 | 56.00 | 51.20 | 59.00 | -8.00 | -12.50% | 1 | 0 | 70.42% |
| ASML241018P00900000 | 2024-10-09 12:02PM EDT | 2024-10-18 | 68.02 | 61.30 | 67.40 | -10.98 | -13.90% | 22 | 301 | 51.75% |
| ASML241025P00900000 | 2024-10-08 10:42AM EDT | 2024-10-25 | 83.30 | 66.30 | 69.80 | 0.00 | - | 1 | 6 | 48.69% |
| ASML241101P00900000 | 2024-09-30 9:54AM EDT | 2024-11-01 | 78.20 | 68.50 | 73.00 | 0.00 | - | - | 1 | 45.18% |
| ASML241115P00900000 | 2024-10-09 12:02PM EDT | 2024-11-15 | 84.40 | 77.70 | 81.80 | -15.90 | -15.85% | 8 | 151 | 44.71% |
| ASML241220P00900000 | 2024-10-09 9:37AM EDT | 2024-12-20 | 101.30 | 89.60 | 91.90 | -8.40 | -7.66% | 3 | 114 | 39.29% |
| ASML250117P00900000 | 2024-10-07 2:59PM EDT | 2025-01-17 | 103.20 | 96.10 | 98.40 | -16.80 | -14.00% | 1 | 531 | 37.17% |
| ASML250221P00900000 | 2024-10-04 9:46AM EDT | 2025-02-21 | 115.00 | 104.10 | 109.10 | 0.00 | - | 1 | 30 | 37.32% |
| ASML250321P00900000 | 2024-10-09 9:48AM EDT | 2025-03-21 | 122.00 | 111.40 | 114.50 | -3.00 | -2.40% | 2 | 106 | 36.40% |
| ASML250417P00900000 | 2024-10-09 12:38PM EDT | 2025-04-17 | 120.40 | 113.90 | 121.40 | -11.15 | -8.48% | 5 | 7 | 36.58% |
| ASML250620P00900000 | 2024-10-09 1:03PM EDT | 2025-06-20 | 131.50 | 127.60 | 130.00 | -13.10 | -9.06% | 6 | 76 | 34.72% |
| ASML250919P00900000 | 2024-10-01 11:13AM EDT | 2025-09-19 | 161.10 | 141.40 | 146.70 | 0.00 | - | 1 | 4 | 34.90% |
| ASML260116P00900000 | 2024-09-20 12:40PM EDT | 2026-01-16 | 179.23 | 155.10 | 161.50 | 0.00 | - | 1 | 89 | 34.00% |
© 2024 Yahoo. All rights reserved.