ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011C00930000 | 2024-10-08 1:57PM EDT | 2024-10-11 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 39 | 53.71% |
| ASML241018C00930000 | 2024-10-09 2:48PM EDT | 2024-10-18 | 5.50 | 5.30 | 5.70 | +1.90 | +52.78% | 14 | 231 | 55.72% |
| ASML241025C00930000 | 2024-10-09 2:28PM EDT | 2024-10-25 | 8.00 | 8.00 | 8.80 | -0.99 | -11.01% | 2 | 3 | 49.13% |
| ASML241101C00930000 | 2024-10-07 1:04PM EDT | 2024-11-01 | 7.98 | 10.70 | 11.40 | 0.00 | - | 46 | 28 | 45.28% |
| ASML241108C00930000 | 2024-09-30 12:38PM EDT | 2024-11-08 | 16.17 | 12.80 | 16.20 | 0.00 | - | - | 1 | 46.04% |
| ASML241115C00930000 | 2024-10-09 12:40PM EDT | 2024-11-15 | 21.00 | 21.10 | 23.90 | +5.00 | +31.25% | 18 | 101 | 49.94% |
| ASML241122C00930000 | 2024-10-04 11:14AM EDT | 2024-11-22 | 22.17 | 22.10 | 25.00 | 0.00 | - | 1 | 1 | 46.86% |
| ASML241220C00930000 | 2024-10-09 10:24AM EDT | 2024-12-20 | 31.70 | 33.70 | 34.50 | +4.20 | +15.27% | 20 | 28 | 43.63% |
| ASML250117C00930000 | 2024-10-08 11:33AM EDT | 2025-01-17 | 40.20 | 42.50 | 43.50 | +4.00 | +11.05% | 1 | 79 | 42.44% |
| ASML250417C00930000 | 2024-10-08 3:10PM EDT | 2025-04-17 | 62.82 | 71.20 | 73.90 | 0.00 | - | 2 | 12 | 43.60% |
| ASML261218C00930000 | 2024-09-26 1:41PM EDT | 2026-12-18 | 182.99 | 179.10 | 185.50 | 0.00 | - | 4 | 4 | 43.68% |
| ASML270115C00930000 | 2024-09-26 1:41PM EDT | 2027-01-15 | 186.72 | 183.50 | 189.90 | 0.00 | - | 4 | 4 | 43.82% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00930000 | 2024-09-20 11:38AM EDT | 2024-10-11 | 133.87 | 80.10 | 89.00 | 0.00 | - | 2 | 0 | 66.46% |
| ASML241018P00930000 | 2024-10-07 10:14AM EDT | 2024-10-18 | 112.70 | 87.00 | 90.20 | 0.00 | - | 16 | 263 | 52.36% |
| ASML241115P00930000 | 2024-10-02 3:37PM EDT | 2024-11-15 | 111.75 | 99.00 | 103.00 | 0.00 | - | 1 | 3 | 44.52% |
| ASML241220P00930000 | 2024-10-04 1:34PM EDT | 2024-12-20 | 121.82 | 107.20 | 118.10 | 0.00 | - | 3 | 50 | 43.28% |
| ASML250117P00930000 | 2024-10-09 3:11PM EDT | 2025-01-17 | 119.40 | 113.60 | 118.10 | -9.17 | -7.13% | 6 | 54 | 36.73% |
| ASML261218P00930000 | 2024-09-16 9:46AM EDT | 2026-12-18 | 230.70 | 203.80 | 209.50 | 0.00 | - | - | 10 | 31.61% |
© 2024 Yahoo. All rights reserved.