ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531C00845000 | 2024-04-29 1:04PM EDT | 845.00 | 78.84 | 46.50 | 52.60 | 0.00 | - | 30 | 32 | 40.10% |
| ASML240531C00850000 | 2024-05-01 9:42AM EDT | 850.00 | 45.00 | 43.60 | 48.00 | 0.00 | - | 1 | 32 | 38.25% |
| ASML240531C00860000 | 2024-04-25 10:31AM EDT | 860.00 | 58.82 | 37.70 | 42.40 | 0.00 | - | 6 | 7 | 38.08% |
| ASML240531C00865000 | 2024-04-22 10:59AM EDT | 865.00 | 40.12 | 34.80 | 37.40 | 0.00 | - | - | 1 | 35.57% |
| ASML240531C00870000 | 2024-05-01 3:42PM EDT | 870.00 | 34.15 | 32.30 | 36.80 | +2.90 | +9.28% | 2 | 5 | 37.48% |
| ASML240531C00875000 | 2024-05-02 9:46AM EDT | 875.00 | 31.70 | 29.80 | 32.10 | +5.13 | +19.31% | 3 | 1 | 35.08% |
| ASML240531C00880000 | 2024-05-02 11:21AM EDT | 880.00 | 29.00 | 27.30 | 29.80 | -16.97 | -36.92% | 1 | 6 | 35.01% |
| ASML240531C00885000 | 2024-04-30 10:43AM EDT | 885.00 | 46.17 | 25.80 | 27.40 | 0.00 | - | 1 | 0 | 34.72% |
| ASML240531C00890000 | 2024-05-02 2:07PM EDT | 890.00 | 23.50 | 23.60 | 28.40 | -32.94 | -58.36% | 1 | 1 | 37.84% |
| ASML240531C00895000 | 2024-05-02 2:07PM EDT | 895.00 | 21.60 | 21.80 | 23.40 | -13.57 | -38.58% | 1 | 1 | 34.63% |
| ASML240531C00900000 | 2024-05-02 3:30PM EDT | 900.00 | 22.50 | 20.00 | 24.00 | +4.50 | +25.00% | 1 | 84 | 37.16% |
| ASML240531C00905000 | 2024-04-29 12:18PM EDT | 905.00 | 39.86 | 18.00 | 19.70 | 0.00 | - | 5 | 7 | 34.38% |
| ASML240531C00910000 | 2024-05-02 1:38PM EDT | 910.00 | 16.32 | 15.80 | 18.00 | -0.68 | -4.00% | 3 | 10 | 34.24% |
| ASML240531C00915000 | 2024-05-01 3:04PM EDT | 915.00 | 15.90 | 14.70 | 16.50 | 0.00 | - | 1 | 6 | 34.21% |
| ASML240531C00920000 | 2024-04-26 3:09PM EDT | 920.00 | 39.04 | 13.30 | 15.20 | 0.00 | - | 1 | 8 | 34.31% |
| ASML240531C00925000 | 2024-05-01 10:23AM EDT | 925.00 | 9.68 | 12.20 | 13.70 | 0.00 | - | 1 | 2 | 34.05% |
| ASML240531C00930000 | 2024-05-01 2:35PM EDT | 930.00 | 11.02 | 10.90 | 14.90 | 0.00 | - | 1 | 2 | 37.00% |
| ASML240531C00940000 | 2024-04-17 12:06PM EDT | 940.00 | 29.10 | 8.70 | 10.80 | 0.00 | - | - | 9 | 34.62% |
| ASML240531C00945000 | 2024-04-26 2:51PM EDT | 945.00 | 26.90 | 7.60 | 9.80 | 0.00 | - | 1 | 1 | 34.58% |
| ASML240531C00950000 | 2024-05-01 10:17AM EDT | 950.00 | 7.90 | 7.00 | 8.90 | 0.00 | - | 2 | 7 | 34.57% |
| ASML240531C00955000 | 2024-05-01 10:23AM EDT | 955.00 | 8.40 | 6.20 | 8.00 | +2.10 | +33.33% | 1 | 2 | 34.45% |
| ASML240531C00960000 | 2024-05-02 3:23PM EDT | 960.00 | 7.20 | 5.60 | 7.30 | -2.55 | -26.15% | 1 | 6 | 34.54% |
| ASML240531C00965000 | 2024-04-16 12:34PM EDT | 965.00 | 64.10 | 5.00 | 6.70 | 0.00 | - | 2 | 4 | 34.71% |
| ASML240531C00970000 | 2024-05-01 9:57AM EDT | 970.00 | 5.05 | 4.50 | 6.50 | 0.00 | - | 1 | 8 | 35.49% |
| ASML240531C00975000 | 2024-05-01 9:57AM EDT | 975.00 | 4.51 | 4.00 | 5.90 | 0.00 | - | 1 | 5 | 35.52% |
| ASML240531C00980000 | 2024-04-26 3:26PM EDT | 980.00 | 15.74 | 3.40 | 5.20 | 0.00 | - | 1 | 4 | 35.25% |
| ASML240531C00990000 | 2024-04-30 3:15PM EDT | 990.00 | 4.96 | 2.90 | 4.60 | 0.00 | - | 2 | 3 | 36.08% |
| ASML240531C00995000 | 2024-05-01 11:08AM EDT | 995.00 | 2.77 | 2.65 | 4.10 | 0.00 | - | 2 | 3 | 35.96% |
| ASML240531C01000000 | 2024-05-02 11:55AM EDT | 1,000.00 | 3.12 | 2.40 | 3.50 | -0.44 | -12.36% | 12 | 33 | 35.48% |
| ASML240531C01005000 | 2024-05-02 12:42PM EDT | 1,005.00 | 2.20 | 2.05 | 3.90 | -5.10 | -69.86% | 1 | 4 | 37.41% |
| ASML240531C01010000 | 2024-05-02 2:47PM EDT | 1,010.00 | 2.25 | 1.65 | 2.55 | -7.85 | -77.72% | 1 | 3 | 34.69% |
| ASML240531C01015000 | 2024-05-02 1:43PM EDT | 1,015.00 | 1.70 | 1.65 | 3.20 | -2.81 | -62.31% | 1 | 14 | 37.45% |
| ASML240531C01020000 | 2024-04-25 3:34PM EDT | 1,020.00 | 6.40 | 1.45 | 3.10 | 0.00 | - | 3 | 2 | 38.06% |
| ASML240531C01025000 | 2024-04-17 2:11PM EDT | 1,025.00 | 9.70 | 1.05 | 4.10 | 0.00 | - | - | 1 | 41.61% |
| ASML240531C01030000 | 2024-04-29 3:09PM EDT | 1,030.00 | 4.20 | 0.90 | 4.80 | 0.00 | - | 20 | 17 | 44.22% |
| ASML240531C01035000 | 2024-05-01 10:08AM EDT | 1,035.00 | 1.48 | 0.55 | 5.10 | 0.00 | - | 10 | 13 | 45.84% |
| ASML240531C01040000 | 2024-04-30 10:40AM EDT | 1,040.00 | 2.67 | 0.45 | 5.00 | 0.00 | - | 1 | 2 | 46.52% |
| ASML240531C01050000 | 2024-05-01 9:31AM EDT | 1,050.00 | 1.10 | 0.35 | 4.80 | 0.00 | - | 1 | 23 | 47.83% |
| ASML240531C01060000 | 2024-05-01 11:08AM EDT | 1,060.00 | 0.87 | 0.30 | 0.80 | 0.00 | - | 1 | 2 | 34.96% |
| ASML240531C01070000 | 2024-04-24 9:59AM EDT | 1,070.00 | 1.80 | 0.20 | 4.50 | 0.00 | - | - | 1 | 50.54% |
| ASML240531C01075000 | 2024-04-25 3:00PM EDT | 1,075.00 | 2.10 | 0.20 | 4.40 | 0.00 | - | 1 | 2 | 51.11% |
| ASML240531C01080000 | 2024-04-22 2:27PM EDT | 1,080.00 | 1.28 | 0.15 | 4.40 | 0.00 | - | 10 | 11 | 51.95% |
| ASML240531C01090000 | 2024-04-26 2:47PM EDT | 1,090.00 | 0.90 | 0.15 | 4.30 | 0.00 | - | 1 | 12 | 53.31% |
| ASML240531C01100000 | 2024-04-17 12:04PM EDT | 1,100.00 | 3.58 | 0.10 | 4.20 | 0.00 | - | - | 4 | 54.64% |
| ASML240531C01150000 | 2024-04-17 12:04PM EDT | 1,150.00 | 2.79 | 0.00 | 4.40 | 0.00 | - | - | 1 | 54.90% |
| ASML240531C01300000 | 2024-04-30 1:19PM EDT | 1,300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 73.21% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531P00520000 | 2024-04-19 3:46PM EDT | 520.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 97.34% |
| ASML240531P00660000 | 2024-04-26 3:50PM EDT | 660.00 | 0.05 | 0.05 | 4.60 | 0.00 | - | 1 | 2 | 58.09% |
| ASML240531P00700000 | 2024-04-29 12:05PM EDT | 700.00 | 0.88 | 0.30 | 4.70 | 0.00 | - | 1 | 2 | 55.95% |
| ASML240531P00720000 | 2024-04-29 2:51PM EDT | 720.00 | 0.90 | 0.70 | 2.20 | 0.00 | - | 2 | 10 | 42.13% |
| ASML240531P00740000 | 2024-04-29 12:12PM EDT | 740.00 | 2.60 | 1.65 | 3.40 | 0.00 | - | 1 | 2 | 41.08% |
| ASML240531P00750000 | 2024-04-23 10:34AM EDT | 750.00 | 2.80 | 2.35 | 2.95 | 0.00 | - | 2 | 4 | 37.12% |
| ASML240531P00760000 | 2024-04-30 3:26PM EDT | 760.00 | 3.20 | 2.65 | 5.40 | 0.00 | - | 1 | 4 | 40.63% |
| ASML240531P00770000 | 2024-04-30 10:50AM EDT | 770.00 | 2.60 | 3.70 | 5.10 | 0.00 | - | 1 | 3 | 37.12% |
| ASML240531P00780000 | 2024-05-01 2:21PM EDT | 780.00 | 6.50 | 4.70 | 5.90 | 0.00 | - | 12 | 14 | 35.86% |
| ASML240531P00790000 | 2024-05-01 2:10PM EDT | 790.00 | 8.30 | 5.30 | 7.40 | 0.00 | - | 1 | 21 | 35.59% |
| ASML240531P00800000 | 2024-05-01 3:54PM EDT | 800.00 | 11.00 | 7.20 | 8.90 | 0.00 | - | 12 | 35 | 34.86% |
| ASML240531P00810000 | 2024-05-01 1:17PM EDT | 810.00 | 14.55 | 9.10 | 10.90 | 0.00 | - | 1 | 4 | 34.47% |
| ASML240531P00820000 | 2024-05-02 11:21AM EDT | 820.00 | 12.50 | 11.40 | 12.90 | -0.30 | -2.34% | 2 | 44 | 33.63% |
| ASML240531P00830000 | 2024-05-01 11:19AM EDT | 830.00 | 21.25 | 13.90 | 15.70 | 0.00 | - | 5 | 20 | 33.36% |
| ASML240531P00835000 | 2024-05-01 11:19AM EDT | 835.00 | 23.15 | 15.60 | 17.30 | 0.00 | - | 4 | 5 | 33.27% |
| ASML240531P00840000 | 2024-05-01 11:07AM EDT | 840.00 | 22.60 | 17.20 | 18.90 | 0.00 | - | 2 | 8 | 33.06% |
| ASML240531P00845000 | 2024-04-30 11:44AM EDT | 845.00 | 15.50 | 15.80 | 20.40 | 0.00 | - | 1 | 10 | 32.61% |
| ASML240531P00850000 | 2024-05-01 2:31PM EDT | 850.00 | 21.00 | 17.00 | 22.60 | -3.80 | -15.32% | 1 | 35 | 32.80% |
| ASML240531P00855000 | 2024-04-29 10:15AM EDT | 855.00 | 12.05 | 19.60 | 24.50 | 0.00 | - | 2 | 22 | 32.54% |
| ASML240531P00860000 | 2024-05-01 1:18PM EDT | 860.00 | 34.41 | 24.80 | 26.80 | 0.00 | - | 3 | 9 | 32.57% |
| ASML240531P00865000 | 2024-05-02 10:56AM EDT | 865.00 | 29.22 | 23.80 | 29.10 | -1.68 | -5.44% | 2 | 13 | 32.47% |
| ASML240531P00870000 | 2024-05-02 10:56AM EDT | 870.00 | 31.50 | 29.20 | 31.50 | +4.65 | +17.32% | 4 | 32 | 32.35% |
| ASML240531P00880000 | 2024-05-02 3:24PM EDT | 880.00 | 33.10 | 34.40 | 36.60 | -5.40 | -14.03% | 1 | 8 | 32.03% |
| ASML240531P00885000 | 2024-04-29 12:31PM EDT | 885.00 | 21.50 | 33.70 | 39.50 | 0.00 | - | 1 | 7 | 32.03% |
| ASML240531P00890000 | 2024-05-01 1:40PM EDT | 890.00 | 48.51 | 36.00 | 42.50 | 0.00 | - | 2 | 17 | 32.01% |
| ASML240531P00895000 | 2024-05-02 11:17AM EDT | 895.00 | 43.67 | 40.60 | 45.30 | +8.12 | +22.84% | 6 | 9 | 31.66% |
| ASML240531P00900000 | 2024-05-02 11:17AM EDT | 900.00 | 47.16 | 43.10 | 48.50 | -5.84 | -11.02% | 6 | 24 | 31.60% |
| ASML240531P00905000 | 2024-04-30 11:14AM EDT | 905.00 | 37.70 | 46.20 | 51.70 | 0.00 | - | 1 | 8 | 31.40% |
| ASML240531P00910000 | 2024-05-02 10:25AM EDT | 910.00 | 54.77 | 49.10 | 55.20 | -12.39 | -18.45% | 2 | 5 | 31.42% |
| ASML240531P00915000 | 2024-05-01 1:38PM EDT | 915.00 | 65.66 | 53.00 | 58.90 | 0.00 | - | 1 | 8 | 31.54% |
| ASML240531P00920000 | 2024-04-22 11:54AM EDT | 920.00 | 67.21 | 57.40 | 62.70 | 0.00 | - | 2 | 3 | 31.67% |
| ASML240531P00925000 | 2024-04-26 2:53PM EDT | 925.00 | 35.25 | 61.30 | 66.50 | 0.00 | - | 1 | 9 | 31.69% |
| ASML240531P00930000 | 2024-04-22 1:06PM EDT | 930.00 | 72.40 | 64.60 | 70.80 | 0.00 | - | 7 | 21 | 32.24% |
| ASML240531P00935000 | 2024-04-16 2:19PM EDT | 935.00 | 36.00 | 68.40 | 74.50 | 0.00 | - | - | 1 | 31.90% |
| ASML240531P00955000 | 2024-04-12 2:59PM EDT | 955.00 | 49.66 | 84.50 | 91.40 | 0.00 | - | 2 | 2 | 32.36% |
| ASML240531P00960000 | 2024-05-02 11:51AM EDT | 960.00 | 94.75 | 91.50 | 95.80 | -1.13 | -1.18% | 2 | 18 | 32.51% |
| ASML240531P00965000 | 2024-04-30 2:52PM EDT | 965.00 | 90.00 | 94.60 | 100.30 | 0.00 | - | 1 | 4 | 32.76% |
| ASML240531P00970000 | 2024-04-25 1:48PM EDT | 970.00 | 74.65 | 99.10 | 104.80 | 0.00 | - | - | 2 | 32.91% |
© 2024 Yahoo. All rights reserved.