ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011C00940000 | 2024-10-04 12:18PM EDT | 2024-10-11 | 0.28 | 0.05 | 0.50 | -0.50 | -64.10% | 7 | 25 | 47.85% |
| ASML241018C00940000 | 2024-10-04 3:48PM EDT | 2024-10-18 | 4.20 | 4.00 | 4.50 | -1.50 | -26.32% | 6 | 225 | 50.98% |
| ASML241025C00940000 | 2024-10-04 9:43AM EDT | 2024-10-25 | 8.10 | 6.20 | 10.40 | +0.10 | +1.25% | 12 | 10 | 50.41% |
| ASML241101C00940000 | 2024-09-24 3:47PM EDT | 2024-11-01 | 7.60 | 4.60 | 9.10 | 0.00 | - | - | 1 | 44.78% |
| ASML241115C00940000 | 2024-10-03 2:29PM EDT | 2024-11-15 | 18.46 | 16.50 | 21.00 | 0.00 | - | 2 | 62 | 50.66% |
| ASML241220C00940000 | 2024-10-03 1:28PM EDT | 2024-12-20 | 29.80 | 27.80 | 32.40 | 0.00 | - | 1 | 77 | 45.93% |
| ASML250117C00940000 | 2024-10-04 10:35AM EDT | 2025-01-17 | 37.39 | 35.80 | 40.00 | +0.56 | +1.52% | 2 | 191 | 43.97% |
| ASML250221C00940000 | 2024-10-04 3:55PM EDT | 2025-02-21 | 48.20 | 44.60 | 52.90 | -11.69 | -19.52% | 8 | 7 | 44.71% |
| ASML250321C00940000 | 2024-09-25 3:11PM EDT | 2025-03-21 | 48.70 | 53.00 | 58.50 | 0.00 | - | 7 | 45 | 43.39% |
| ASML250620C00940000 | 2024-09-20 9:43AM EDT | 2025-06-20 | 64.10 | 75.60 | 77.70 | 0.00 | - | 2 | 68 | 41.94% |
| ASML260116C00940000 | 2024-09-26 1:11PM EDT | 2026-01-16 | 125.50 | 116.50 | 125.30 | 0.00 | - | 3 | 67 | 43.83% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241011P00940000 | 2024-09-20 9:33AM EDT | 2024-10-11 | 134.00 | 102.30 | 113.10 | 0.00 | - | 1 | 0 | 50.64% |
| ASML241018P00940000 | 2024-10-04 3:12PM EDT | 2024-10-18 | 112.95 | 103.50 | 110.90 | +4.50 | +4.15% | 2 | 162 | 49.81% |
| ASML241115P00940000 | 2024-09-30 1:54PM EDT | 2024-11-15 | 124.90 | 119.80 | 127.20 | 0.00 | - | 1 | 125 | 49.79% |
| ASML241220P00940000 | 2024-10-01 11:13AM EDT | 2024-12-20 | 146.10 | 125.50 | 132.80 | 0.00 | - | 1 | 32 | 40.99% |
| ASML250117P00940000 | 2024-10-02 10:52AM EDT | 2025-01-17 | 135.70 | 132.40 | 139.30 | 0.00 | - | 2 | 516 | 39.22% |
| ASML250221P00940000 | 2024-08-15 11:29AM EDT | 2025-02-21 | 101.10 | 150.30 | 159.40 | 0.00 | - | 26 | 51 | 44.48% |
| ASML250321P00940000 | 2024-09-24 10:57AM EDT | 2025-03-21 | 163.20 | 144.30 | 153.60 | 0.00 | - | 3 | 46 | 37.86% |
| ASML250620P00940000 | 2024-08-30 12:29PM EDT | 2025-06-20 | 130.10 | 153.40 | 161.80 | 0.00 | - | 1 | 62 | 33.55% |
| ASML260116P00940000 | 2024-09-18 3:02PM EDT | 2026-01-16 | 205.90 | 185.20 | 195.00 | 0.00 | - | 1 | 33 | 33.93% |
© 2024 Yahoo. All rights reserved.