ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00780000 | 2024-04-25 2:36PM EDT | 780.00 | 132.46 | 122.30 | 132.80 | 0.00 | - | - | 2 | 52.80% |
| ASML240524C00810000 | 2024-04-22 3:31PM EDT | 810.00 | 76.30 | 98.70 | 101.30 | 0.00 | - | - | 9 | 40.35% |
| ASML240524C00820000 | 2024-04-22 3:32PM EDT | 820.00 | 68.80 | 89.50 | 92.70 | 0.00 | - | - | 0 | 39.74% |
| ASML240524C00835000 | 2024-04-22 12:40PM EDT | 835.00 | 54.20 | 77.00 | 81.10 | 0.00 | - | - | 3 | 40.08% |
| ASML240524C00840000 | 2024-04-23 11:05AM EDT | 840.00 | 66.98 | 72.60 | 75.60 | 0.00 | - | 2 | 2 | 37.58% |
| ASML240524C00845000 | 2024-04-29 1:03PM EDT | 845.00 | 76.43 | 69.30 | 71.60 | 0.00 | - | 3 | 7 | 37.23% |
| ASML240524C00860000 | 2024-04-29 10:19AM EDT | 860.00 | 66.80 | 57.70 | 60.10 | 0.00 | - | 8 | 9 | 36.19% |
| ASML240524C00865000 | 2024-04-19 12:55PM EDT | 865.00 | 39.45 | 54.70 | 57.60 | 0.00 | - | 1 | 1 | 37.24% |
| ASML240524C00870000 | 2024-04-19 3:48PM EDT | 870.00 | 33.89 | 50.90 | 53.00 | 0.00 | - | 3 | 3 | 35.64% |
| ASML240524C00875000 | 2024-04-26 9:40AM EDT | 875.00 | 60.59 | 47.70 | 49.70 | 0.00 | - | 1 | 4 | 35.48% |
| ASML240524C00880000 | 2024-04-24 1:29PM EDT | 880.00 | 38.40 | 43.90 | 46.70 | 0.00 | - | 4 | 4 | 35.54% |
| ASML240524C00885000 | 2024-04-24 12:40PM EDT | 885.00 | 36.50 | 41.90 | 43.10 | 0.00 | - | 2 | 3 | 34.80% |
| ASML240524C00890000 | 2024-04-22 10:39AM EDT | 890.00 | 25.30 | 39.00 | 40.50 | 0.00 | - | - | 1 | 35.04% |
| ASML240524C00895000 | 2024-04-18 2:00PM EDT | 895.00 | 38.30 | 36.10 | 37.40 | 0.00 | - | - | 2 | 34.60% |
| ASML240524C00900000 | 2024-04-24 10:19AM EDT | 900.00 | 37.30 | 33.00 | 35.20 | 0.00 | - | 1 | 10 | 35.01% |
| ASML240524C00905000 | 2024-04-29 3:05PM EDT | 905.00 | 34.10 | 30.50 | 32.00 | 0.00 | - | 4 | 23 | 34.22% |
| ASML240524C00910000 | 2024-04-29 2:32PM EDT | 910.00 | 32.67 | 28.50 | 29.50 | 0.00 | - | 31 | 28 | 34.04% |
| ASML240524C00915000 | 2024-04-26 10:51AM EDT | 915.00 | 36.20 | 26.30 | 27.30 | 0.00 | - | 5 | 3 | 34.05% |
| ASML240524C00920000 | 2024-04-30 9:31AM EDT | 920.00 | 23.00 | 24.00 | 25.30 | -5.70 | -19.86% | 1 | 8 | 34.15% |
| ASML240524C00925000 | 2024-04-26 3:43PM EDT | 925.00 | 32.22 | 21.90 | 23.20 | 0.00 | - | 2 | 12 | 34.02% |
| ASML240524C00930000 | 2024-04-26 3:43PM EDT | 930.00 | 29.79 | 20.10 | 23.80 | 0.00 | - | 2 | 75 | 36.70% |
| ASML240524C00935000 | 2024-04-05 9:57AM EDT | 935.00 | 82.95 | 18.50 | 19.60 | 0.00 | - | 1 | 1 | 34.02% |
| ASML240524C00940000 | 2024-04-30 9:39AM EDT | 940.00 | 16.50 | 16.30 | 17.50 | -4.40 | -21.05% | 2 | 6 | 33.48% |
| ASML240524C00945000 | 2024-04-26 1:53PM EDT | 945.00 | 25.78 | 15.30 | 16.40 | 0.00 | - | 2 | 4 | 33.97% |
| ASML240524C00950000 | 2024-04-25 10:24AM EDT | 950.00 | 14.80 | 13.80 | 14.50 | 0.00 | - | 16 | 30 | 33.40% |
| ASML240524C00955000 | 2024-04-23 10:22AM EDT | 955.00 | 11.00 | 9.60 | 13.30 | 0.00 | - | 1 | 2 | 33.54% |
| ASML240524C00960000 | 2024-04-23 10:52AM EDT | 960.00 | 11.30 | 11.30 | 12.00 | 0.00 | - | 1 | 3 | 33.43% |
| ASML240524C00965000 | 2024-04-26 2:24PM EDT | 965.00 | 17.84 | 10.30 | 10.80 | 0.00 | - | 1 | 12 | 33.33% |
| ASML240524C00970000 | 2024-04-29 3:09PM EDT | 970.00 | 10.82 | 9.20 | 9.70 | 0.00 | - | 1 | 14 | 33.24% |
| ASML240524C00975000 | 2024-04-26 3:25PM EDT | 975.00 | 14.39 | 7.10 | 8.90 | 0.00 | - | 1 | 15 | 33.46% |
| ASML240524C00980000 | 2024-04-29 1:46PM EDT | 980.00 | 9.50 | 7.50 | 8.10 | 0.00 | - | 1 | 5 | 33.59% |
| ASML240524C00985000 | 2024-04-29 3:46PM EDT | 985.00 | 7.90 | 5.40 | 7.20 | 0.00 | - | 2 | 15 | 33.44% |
| ASML240524C00990000 | 2024-04-25 10:43AM EDT | 990.00 | 6.60 | 3.60 | 8.60 | 0.00 | - | 1 | 8 | 36.95% |
| ASML240524C00995000 | 2024-04-29 11:53AM EDT | 995.00 | 7.00 | 5.40 | 5.80 | 0.00 | - | 1 | 12 | 33.45% |
| ASML240524C01000000 | 2024-04-30 9:44AM EDT | 1,000.00 | 5.10 | 4.80 | 5.20 | -3.40 | -40.00% | 2 | 13 | 33.48% |
| ASML240524C01005000 | 2024-04-29 2:08PM EDT | 1,005.00 | 5.50 | 4.30 | 4.70 | 0.00 | - | 1 | 2 | 33.59% |
| ASML240524C01010000 | 2024-04-26 12:59PM EDT | 1,010.00 | 7.32 | 3.60 | 4.20 | 0.00 | - | 1 | 12 | 33.61% |
| ASML240524C01015000 | 2024-04-29 2:08PM EDT | 1,015.00 | 4.40 | 3.00 | 3.90 | 0.00 | - | 1 | 2 | 33.99% |
| ASML240524C01020000 | 2024-04-26 10:23AM EDT | 1,020.00 | 5.78 | 2.90 | 3.50 | 0.00 | - | 20 | 24 | 34.06% |
| ASML240524C01025000 | 2024-04-26 9:58AM EDT | 1,025.00 | 5.24 | 2.55 | 3.00 | 0.00 | - | 8 | 10 | 33.75% |
| ASML240524C01030000 | 2024-04-29 3:53PM EDT | 1,030.00 | 3.01 | 2.25 | 5.10 | 0.00 | - | 7 | 11 | 39.81% |
| ASML240524C01035000 | 2024-04-19 11:53AM EDT | 1,035.00 | 2.70 | 1.65 | 4.90 | 0.00 | - | 2 | 2 | 40.41% |
| ASML240524C01040000 | 2024-04-23 12:20PM EDT | 1,040.00 | 2.97 | 1.70 | 2.85 | 0.00 | - | 10 | 36 | 36.21% |
| ASML240524C01055000 | 2024-04-29 11:43AM EDT | 1,055.00 | 1.80 | 0.60 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML240524C01060000 | 2024-04-23 12:20PM EDT | 1,060.00 | 2.05 | 0.50 | 1.85 | 0.00 | - | 10 | 20 | 36.41% |
| ASML240524C01065000 | 2024-04-29 11:30AM EDT | 1,065.00 | 1.35 | 0.45 | 1.70 | 0.00 | - | 1 | 1 | 36.65% |
| ASML240524C01075000 | 2024-04-12 9:55AM EDT | 1,075.00 | 19.80 | 0.30 | 1.50 | 0.00 | - | 1 | 1 | 37.40% |
| ASML240524C01100000 | 2024-04-25 12:05PM EDT | 1,100.00 | 0.67 | 0.15 | 1.50 | 0.00 | - | 10 | 12 | 41.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00560000 | 2024-04-12 11:01AM EDT | 560.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 83.18% |
| ASML240524P00580000 | 2024-04-12 9:50AM EDT | 580.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 77.71% |
| ASML240524P00600000 | 2024-04-11 10:12AM EDT | 600.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 72.41% |
| ASML240524P00680000 | 2024-04-22 9:30AM EDT | 680.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML240524P00710000 | 2024-04-29 11:20AM EDT | 710.00 | 0.89 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 51.15% |
| ASML240524P00720000 | 2024-04-22 9:30AM EDT | 720.00 | 2.81 | 0.20 | 1.60 | 0.00 | - | - | 1 | 49.23% |
| ASML240524P00750000 | 2024-04-24 11:56AM EDT | 750.00 | 2.30 | 0.60 | 2.10 | 0.00 | - | 4 | 9 | 44.12% |
| ASML240524P00760000 | 2024-04-29 11:33AM EDT | 760.00 | 1.30 | 0.90 | 2.40 | 0.00 | - | 1 | 5 | 42.77% |
| ASML240524P00770000 | 2024-04-29 12:03PM EDT | 770.00 | 1.88 | 1.55 | 2.50 | 0.00 | - | 1 | 5 | 40.55% |
| ASML240524P00780000 | 2024-04-29 2:23PM EDT | 780.00 | 1.92 | 1.85 | 3.00 | 0.00 | - | 1 | 2 | 39.60% |
| ASML240524P00790000 | 2024-04-29 3:06PM EDT | 790.00 | 2.89 | 2.60 | 3.80 | 0.00 | - | 7 | 12 | 39.21% |
| ASML240524P00800000 | 2024-04-29 2:23PM EDT | 800.00 | 3.00 | 3.30 | 3.80 | 0.00 | - | 1 | 42 | 36.44% |
| ASML240524P00810000 | 2024-04-26 3:33PM EDT | 810.00 | 3.35 | 4.20 | 4.60 | 0.00 | - | 2 | 10 | 35.54% |
| ASML240524P00820000 | 2024-04-29 3:11PM EDT | 820.00 | 5.30 | 5.40 | 5.90 | 0.00 | - | 5 | 41 | 35.30% |
| ASML240524P00825000 | 2024-04-26 12:02PM EDT | 825.00 | 5.50 | 6.00 | 8.60 | 0.00 | - | 1 | 1 | 38.59% |
| ASML240524P00830000 | 2024-04-29 3:11PM EDT | 830.00 | 6.70 | 6.10 | 7.30 | 0.00 | - | 2 | 53 | 34.76% |
| ASML240524P00835000 | 2024-04-29 10:04AM EDT | 835.00 | 7.40 | 5.60 | 8.70 | 0.00 | - | 1 | 5 | 35.46% |
| ASML240524P00840000 | 2024-04-29 2:30PM EDT | 840.00 | 8.00 | 8.50 | 11.50 | 0.00 | - | 1 | 68 | 37.99% |
| ASML240524P00845000 | 2024-04-25 10:34AM EDT | 845.00 | 15.47 | 8.70 | 11.60 | 0.00 | - | 1 | 4 | 36.35% |
| ASML240524P00850000 | 2024-04-29 9:56AM EDT | 850.00 | 10.50 | 10.60 | 11.20 | 0.00 | - | 1 | 20 | 34.00% |
| ASML240524P00855000 | 2024-04-23 10:36AM EDT | 855.00 | 17.55 | 11.80 | 12.60 | 0.00 | - | 2 | 7 | 34.08% |
| ASML240524P00860000 | 2024-04-29 11:02AM EDT | 860.00 | 12.45 | 13.10 | 14.90 | 0.00 | - | 3 | 8 | 35.16% |
| ASML240524P00865000 | 2024-04-29 11:02AM EDT | 865.00 | 13.55 | 14.00 | 16.60 | 0.00 | - | 3 | 23 | 35.28% |
| ASML240524P00870000 | 2024-04-23 1:51PM EDT | 870.00 | 19.40 | 15.70 | 16.80 | 0.00 | - | 2 | 8 | 33.49% |
| ASML240524P00875000 | 2024-04-24 11:32AM EDT | 875.00 | 24.77 | 17.70 | 18.50 | 0.00 | - | 1 | 7 | 33.39% |
| ASML240524P00880000 | 2024-04-26 10:27AM EDT | 880.00 | 15.30 | 18.80 | 20.30 | 0.00 | - | 2 | 13 | 33.26% |
| ASML240524P00885000 | 2024-04-19 12:13PM EDT | 885.00 | 45.11 | 21.20 | 23.20 | 0.00 | - | 3 | 2 | 34.23% |
| ASML240524P00890000 | 2024-04-25 10:58AM EDT | 890.00 | 33.72 | 23.30 | 26.30 | 0.00 | - | 1 | 6 | 35.23% |
| ASML240524P00895000 | 2024-04-25 10:58AM EDT | 895.00 | 35.57 | 24.90 | 26.90 | 0.00 | - | 1 | 5 | 33.40% |
| ASML240524P00900000 | 2024-04-29 1:39PM EDT | 900.00 | 24.70 | 27.50 | 28.80 | 0.00 | - | 3 | 22 | 32.86% |
| ASML240524P00905000 | 2024-04-26 3:19PM EDT | 905.00 | 23.10 | 30.10 | 31.40 | 0.00 | - | 2 | 6 | 32.92% |
| ASML240524P00910000 | 2024-04-29 2:32PM EDT | 910.00 | 30.27 | 31.80 | 33.90 | 0.00 | - | 27 | 28 | 32.75% |
| ASML240524P00915000 | 2024-04-19 12:39PM EDT | 915.00 | 63.60 | 35.50 | 37.00 | 0.00 | - | 1 | 6 | 33.08% |
| ASML240524P00920000 | 2024-04-29 9:34AM EDT | 920.00 | 34.88 | 35.50 | 40.70 | 0.00 | - | 1 | 8 | 33.92% |
| ASML240524P00925000 | 2024-04-22 10:19AM EDT | 925.00 | 68.50 | 40.90 | 42.50 | 0.00 | - | 1 | 3 | 32.59% |
| ASML240524P00930000 | 2024-04-19 11:39AM EDT | 930.00 | 69.15 | 43.90 | 45.70 | 0.00 | - | 3 | 5 | 32.63% |
| ASML240524P00935000 | 2024-04-17 10:44AM EDT | 935.00 | 53.00 | 47.30 | 49.00 | 0.00 | - | 2 | 2 | 32.65% |
| ASML240524P00940000 | 2024-04-04 2:55PM EDT | 940.00 | 42.00 | 50.70 | 52.70 | 0.00 | - | 1 | 1 | 33.00% |
| ASML240524P00945000 | 2024-04-26 1:35PM EDT | 945.00 | 41.74 | 53.50 | 55.80 | 0.00 | - | 3 | 5 | 32.54% |
| ASML240524P00950000 | 2024-04-26 1:30PM EDT | 950.00 | 43.52 | 57.40 | 59.40 | 0.00 | - | 2 | 3 | 32.52% |
| ASML240524P00955000 | 2024-04-12 10:12AM EDT | 955.00 | 44.91 | 60.50 | 63.30 | 0.00 | - | 1 | 1 | 32.76% |
| ASML240524P00970000 | 2024-04-26 11:23AM EDT | 970.00 | 63.85 | 72.20 | 75.30 | 0.00 | - | 2 | 2 | 33.21% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 980.00 | 82.12 | 80.70 | 84.30 | 0.00 | - | 3 | 4 | 34.47% |
| ASML240524P00985000 | 2024-04-05 12:03PM EDT | 985.00 | 54.62 | 84.40 | 88.20 | 0.00 | - | 2 | 2 | 34.06% |
| ASML240524P01000000 | 2024-04-09 9:51AM EDT | 1,000.00 | 54.65 | 96.30 | 102.40 | 0.00 | - | - | 1 | 36.39% |
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 1,100.00 | 184.17 | 191.90 | 204.00 | 0.00 | - | 1 | 0 | 60.88% |
© 2024 Yahoo. All rights reserved.