ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C00700000 | 2024-05-24 3:36PM EDT | 700.00 | 258.10 | 252.60 | 264.40 | 0.00 | - | 1 | 1 | 85.53% |
| ASML240628C00870000 | 2024-05-29 12:02PM EDT | 870.00 | 98.16 | 91.40 | 95.40 | 0.00 | - | 1 | 1 | 45.27% |
| ASML240628C00900000 | 2024-05-30 3:57PM EDT | 900.00 | 80.90 | 64.70 | 69.90 | 0.00 | - | 23 | 2 | 40.31% |
| ASML240628C00910000 | 2024-05-24 11:53AM EDT | 910.00 | 63.37 | 58.70 | 62.00 | 0.00 | - | 1 | 1 | 38.87% |
| ASML240628C00915000 | 2024-05-29 9:40AM EDT | 915.00 | 63.63 | 52.20 | 58.20 | 0.00 | - | 1 | 2 | 38.21% |
| ASML240628C00920000 | 2024-05-17 2:44PM EDT | 920.00 | 37.85 | 50.90 | 56.30 | 0.00 | - | 2 | 3 | 39.52% |
| ASML240628C00925000 | 2024-05-21 10:29AM EDT | 925.00 | 37.29 | 49.40 | 53.70 | 0.00 | - | 1 | 6 | 39.93% |
| ASML240628C00930000 | 2024-05-10 3:38PM EDT | 930.00 | 43.75 | 44.80 | 47.60 | 0.00 | - | - | 1 | 36.56% |
| ASML240628C00935000 | 2024-05-17 1:27PM EDT | 935.00 | 32.90 | 43.10 | 45.40 | 0.00 | - | 2 | 2 | 37.20% |
| ASML240628C00940000 | 2024-05-30 10:02AM EDT | 940.00 | 48.20 | 40.40 | 42.30 | 0.00 | - | 1 | 12 | 36.80% |
| ASML240628C00945000 | 2024-05-29 10:27AM EDT | 945.00 | 46.65 | 36.30 | 39.20 | 0.00 | - | 2 | 4 | 36.29% |
| ASML240628C00950000 | 2024-05-29 10:07AM EDT | 950.00 | 44.13 | 33.60 | 36.00 | 0.00 | - | 1 | 2 | 35.57% |
| ASML240628C00955000 | 2024-05-29 2:26PM EDT | 955.00 | 40.06 | 31.10 | 35.30 | 0.00 | - | - | 6 | 37.27% |
| ASML240628C00960000 | 2024-05-31 11:30AM EDT | 960.00 | 27.50 | 27.60 | 31.10 | 0.00 | - | 1 | 4 | 35.33% |
| ASML240628C00965000 | 2024-06-03 3:25PM EDT | 965.00 | 33.68 | 26.60 | 28.80 | 0.00 | - | 3 | 5 | 35.18% |
| ASML240628C00970000 | 2024-06-03 3:25PM EDT | 970.00 | 31.38 | 24.20 | 26.10 | 0.00 | - | 2 | 6 | 34.52% |
| ASML240628C00975000 | 2024-05-31 12:43PM EDT | 975.00 | 19.57 | 21.60 | 24.60 | 0.00 | - | 1 | 2 | 34.97% |
| ASML240628C00980000 | 2024-05-31 11:32AM EDT | 980.00 | 19.90 | 20.90 | 25.60 | 0.00 | - | 4 | 6 | 37.92% |
| ASML240628C00985000 | 2024-05-28 3:32PM EDT | 985.00 | 38.33 | 18.90 | 20.70 | 0.00 | - | 11 | 14 | 34.60% |
| ASML240628C00990000 | 2024-05-29 12:45PM EDT | 990.00 | 24.30 | 18.30 | 20.30 | 0.00 | - | 20 | 13 | 35.93% |
| ASML240628C00995000 | 2024-05-28 12:57PM EDT | 995.00 | 29.81 | 15.30 | 17.00 | 0.00 | - | 2 | 3 | 33.98% |
| ASML240628C01000000 | 2024-05-31 11:03AM EDT | 1,000.00 | 14.47 | 11.10 | 15.80 | 0.00 | - | 1 | 7 | 34.22% |
| ASML240628C01005000 | 2024-05-20 11:41AM EDT | 1,005.00 | 14.19 | 13.20 | 15.30 | 0.00 | - | - | 1 | 35.19% |
| ASML240628C01010000 | 2024-05-21 9:30AM EDT | 1,010.00 | 8.96 | 8.70 | 13.00 | 0.00 | - | - | 2 | 33.92% |
| ASML240628C01015000 | 2024-05-29 11:37AM EDT | 1,015.00 | 15.00 | 10.90 | 13.10 | 0.00 | - | - | 2 | 35.48% |
| ASML240628C01020000 | 2024-05-31 2:03PM EDT | 1,020.00 | 10.35 | 6.50 | 12.20 | 0.00 | - | 1 | 6 | 35.75% |
| ASML240628C01025000 | 2024-06-03 11:06AM EDT | 1,025.00 | 10.20 | 7.00 | 9.90 | 0.00 | - | 3 | 4 | 34.03% |
| ASML240628C01030000 | 2024-05-31 11:03AM EDT | 1,030.00 | 9.05 | 7.30 | 11.00 | 0.00 | - | 1 | 2 | 36.84% |
| ASML240628C01035000 | 2024-06-04 9:42AM EDT | 1,035.00 | 8.80 | 4.50 | 8.20 | -2.40 | -21.43% | 50 | 28 | 34.10% |
| ASML240628C01040000 | 2024-06-03 11:18AM EDT | 1,040.00 | 7.70 | 6.50 | 8.00 | 0.00 | - | 1 | 2 | 35.00% |
| ASML240628C01050000 | 2024-05-31 3:49PM EDT | 1,050.00 | 7.00 | 4.90 | 8.10 | 0.00 | - | 2 | 26 | 37.52% |
| ASML240628C01060000 | 2024-05-28 9:30AM EDT | 1,060.00 | 7.10 | 2.55 | 6.60 | 0.00 | - | 1 | 2 | 37.26% |
| ASML240628C01070000 | 2024-05-28 1:42PM EDT | 1,070.00 | 10.00 | 3.40 | 6.50 | 0.00 | - | 2 | 3 | 39.23% |
| ASML240628C01080000 | 2024-05-28 3:25PM EDT | 1,080.00 | 7.20 | 2.85 | 3.40 | 0.00 | - | 5 | 6 | 34.70% |
| ASML240628C01100000 | 2024-05-29 10:04AM EDT | 1,100.00 | 3.81 | 1.85 | 2.45 | 0.00 | - | 20 | 20 | 35.62% |
| ASML240628C01110000 | 2024-05-31 2:00PM EDT | 1,110.00 | 1.85 | 1.50 | 3.90 | 0.00 | - | 10 | 11 | 41.46% |
| ASML240628C01130000 | 2024-05-31 2:00PM EDT | 1,130.00 | 1.25 | 0.05 | 6.10 | 0.00 | - | 10 | 10 | 50.27% |
| ASML240628C01150000 | 2024-05-28 1:29PM EDT | 1,150.00 | 2.00 | 0.05 | 3.40 | 0.00 | - | 1 | 1 | 46.92% |
| ASML240628C01200000 | 2024-05-28 9:49AM EDT | 1,200.00 | 1.26 | 0.05 | 5.40 | 0.00 | - | 10 | 10 | 52.41% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00660000 | 2024-05-21 10:33AM EDT | 660.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.30% |
| ASML240628P00700000 | 2024-05-21 10:33AM EDT | 700.00 | 2.51 | 0.05 | 2.10 | 0.00 | - | - | 1 | 58.74% |
| ASML240628P00730000 | 2024-05-14 9:32AM EDT | 730.00 | 1.34 | 0.05 | 2.25 | 0.00 | - | - | 1 | 52.32% |
| ASML240628P00750000 | 2024-05-20 1:58PM EDT | 750.00 | 0.65 | 0.20 | 5.50 | 0.00 | - | 2 | 4 | 56.54% |
| ASML240628P00760000 | 2024-05-28 12:49PM EDT | 760.00 | 0.05 | 0.05 | 5.60 | 0.00 | - | 1 | 2 | 53.86% |
| ASML240628P00780000 | 2024-05-31 2:00PM EDT | 780.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 13 | 16 | 55.16% |
| ASML240628P00795000 | 2024-05-30 3:49PM EDT | 795.00 | 1.40 | 0.05 | 2.55 | 0.00 | - | 1 | 2 | 43.98% |
| ASML240628P00800000 | 2024-05-31 2:00PM EDT | 800.00 | 2.08 | 0.05 | 6.10 | 0.00 | - | 10 | 41 | 52.95% |
| ASML240628P00805000 | 2024-05-31 3:49PM EDT | 805.00 | 1.75 | 0.35 | 3.10 | 0.00 | - | 6 | 6 | 43.38% |
| ASML240628P00810000 | 2024-05-31 1:11PM EDT | 810.00 | 2.70 | 0.45 | 3.90 | 0.00 | - | 188 | 188 | 44.50% |
| ASML240628P00815000 | 2024-05-21 1:18PM EDT | 815.00 | 3.41 | 0.65 | 3.60 | 0.00 | - | 1 | 2 | 42.33% |
| ASML240628P00820000 | 2024-05-21 10:28AM EDT | 820.00 | 4.43 | 0.50 | 3.70 | 0.00 | - | 1 | 5 | 41.32% |
| ASML240628P00825000 | 2024-06-03 2:50PM EDT | 825.00 | 1.90 | 1.95 | 2.55 | 0.00 | - | 2 | 5 | 36.59% |
| ASML240628P00830000 | 2024-05-20 10:45AM EDT | 830.00 | 4.65 | 2.20 | 3.00 | 0.00 | - | 1 | 9 | 36.75% |
| ASML240628P00835000 | 2024-06-03 2:50PM EDT | 835.00 | 2.33 | 2.50 | 3.10 | 0.00 | - | 2 | 15 | 35.77% |
| ASML240628P00840000 | 2024-05-24 2:05PM EDT | 840.00 | 2.92 | 2.75 | 4.90 | 0.00 | - | 2 | 14 | 38.98% |
| ASML240628P00845000 | 2024-05-28 9:30AM EDT | 845.00 | 2.45 | 3.10 | 5.70 | 0.00 | - | 5 | 13 | 39.33% |
| ASML240628P00850000 | 2024-06-03 9:33AM EDT | 850.00 | 2.88 | 3.50 | 5.50 | 0.00 | - | 1 | 34 | 37.51% |
| ASML240628P00855000 | 2024-05-28 12:53PM EDT | 855.00 | 2.42 | 3.90 | 4.80 | 0.00 | - | 8 | 4 | 34.66% |
| ASML240628P00860000 | 2024-06-03 12:30PM EDT | 860.00 | 5.40 | 4.40 | 5.00 | 0.00 | - | 2 | 9 | 33.70% |
| ASML240628P00865000 | 2024-05-21 3:50PM EDT | 865.00 | 10.37 | 5.00 | 5.60 | 0.00 | - | - | 2 | 33.48% |
| ASML240628P00870000 | 2024-05-31 11:03AM EDT | 870.00 | 7.55 | 3.80 | 8.00 | 0.00 | - | 8 | 15 | 36.24% |
| ASML240628P00875000 | 2024-05-31 2:18PM EDT | 875.00 | 8.98 | 6.20 | 9.10 | 0.00 | - | 13 | 59 | 36.45% |
| ASML240628P00880000 | 2024-05-31 3:17PM EDT | 880.00 | 9.00 | 6.40 | 7.80 | 0.00 | - | 11 | 53 | 32.87% |
| ASML240628P00885000 | 2024-06-03 11:18AM EDT | 885.00 | 6.88 | 7.90 | 10.10 | 0.00 | - | 1 | 1 | 34.74% |
| ASML240628P00890000 | 2024-06-03 10:55AM EDT | 890.00 | 10.00 | 5.60 | 9.60 | 0.00 | - | 2 | 3 | 32.40% |
| ASML240628P00895000 | 2024-05-31 3:59PM EDT | 895.00 | 9.50 | 9.70 | 10.60 | 0.00 | - | 1 | 16 | 32.14% |
| ASML240628P00900000 | 2024-06-03 3:08PM EDT | 900.00 | 10.03 | 10.90 | 11.70 | 0.00 | - | 7 | 48 | 31.90% |
| ASML240628P00905000 | 2024-05-31 3:33PM EDT | 905.00 | 13.95 | 11.60 | 13.80 | 0.00 | - | 11 | 10 | 32.78% |
| ASML240628P00910000 | 2024-05-31 3:33PM EDT | 910.00 | 15.80 | 13.30 | 18.50 | 0.00 | - | 10 | 11 | 36.46% |
| ASML240628P00915000 | 2024-06-03 11:59AM EDT | 915.00 | 13.70 | 14.80 | 19.30 | 0.00 | - | 4 | 11 | 35.41% |
| ASML240628P00920000 | 2024-06-03 11:06AM EDT | 920.00 | 17.04 | 14.30 | 17.40 | 0.00 | - | 1 | 31 | 31.30% |
| ASML240628P00925000 | 2024-06-03 3:18PM EDT | 925.00 | 16.40 | 18.20 | 20.30 | 0.00 | - | 10 | 13 | 32.44% |
| ASML240628P00930000 | 2024-06-03 11:36AM EDT | 930.00 | 18.10 | 19.30 | 20.50 | 0.00 | - | 3 | 7 | 30.54% |
| ASML240628P00935000 | 2024-06-03 11:20AM EDT | 935.00 | 20.80 | 21.20 | 24.40 | 0.00 | - | 2 | 6 | 32.43% |
| ASML240628P00940000 | 2024-06-03 9:49AM EDT | 940.00 | 18.35 | 23.70 | 26.50 | 0.00 | - | 2 | 5 | 32.29% |
| ASML240628P00945000 | 2024-06-03 11:09AM EDT | 945.00 | 25.60 | 26.00 | 28.30 | 0.00 | - | 2 | 12 | 31.72% |
| ASML240628P00950000 | 2024-06-03 11:36AM EDT | 950.00 | 25.80 | 27.60 | 32.20 | 0.00 | - | 3 | 8 | 33.15% |
| ASML240628P00955000 | 2024-06-03 11:16AM EDT | 955.00 | 30.00 | 30.40 | 32.50 | 0.00 | - | 1 | 3 | 30.82% |
| ASML240628P00960000 | 2024-06-03 3:59PM EDT | 960.00 | 28.30 | 32.50 | 36.50 | 0.00 | - | 4 | 7 | 32.09% |
| ASML240628P00965000 | 2024-06-03 3:22PM EDT | 965.00 | 32.45 | 34.50 | 38.90 | 0.00 | - | 2 | 2 | 31.63% |
| ASML240628P00970000 | 2024-05-28 1:28PM EDT | 970.00 | 24.50 | 37.30 | 39.90 | 0.00 | - | 12 | 10 | 29.59% |
| ASML240628P00980000 | 2024-05-28 2:51PM EDT | 980.00 | 34.00 | 42.20 | 47.30 | 0.00 | - | 10 | 5 | 30.67% |
| ASML240628P00985000 | 2024-05-29 9:33AM EDT | 985.00 | 44.20 | 47.90 | 51.20 | 0.00 | - | 10 | 8 | 31.27% |
| ASML240628P00995000 | 2024-05-28 3:30PM EDT | 995.00 | 37.80 | 50.90 | 56.50 | 0.00 | - | 10 | 10 | 29.29% |
| ASML240628P01000000 | 2024-05-28 3:30PM EDT | 1,000.00 | 40.50 | 55.90 | 61.30 | 0.00 | - | 10 | 10 | 30.59% |
| ASML240628P01010000 | 2024-06-03 9:58AM EDT | 1,010.00 | 52.20 | 65.60 | 69.50 | 0.00 | - | 1 | 2 | 31.29% |
© 2024 Yahoo. All rights reserved.