ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C01000000 | 2024-04-19 1:00PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 26 | 1,578 | 99.22% |
| ASML240426C01000000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.10 | -0.26 | -81.25% | 15 | 565 | 40.33% |
| ASML240503C01000000 | 2024-04-19 1:36PM EDT | 2024-05-03 | 0.40 | 0.10 | 0.85 | -0.79 | -66.39% | 42 | 75 | 39.58% |
| ASML240510C01000000 | 2024-04-18 3:29PM EDT | 2024-05-10 | 2.45 | 0.80 | 1.10 | +0.11 | +4.70% | 2 | 87 | 34.18% |
| ASML240517C01000000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 2.07 | 1.85 | 2.10 | -2.28 | -52.41% | 59 | 337 | 33.78% |
| ASML240531C01000000 | 2024-04-19 12:18PM EDT | 2024-05-31 | 5.50 | 2.80 | 6.30 | -7.70 | -58.33% | 2 | 1 | 36.33% |
| ASML240621C01000000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 9.60 | 9.00 | 9.80 | -5.60 | -36.84% | 50 | 435 | 34.09% |
| ASML240719C01000000 | 2024-04-19 2:43PM EDT | 2024-07-19 | 17.95 | 17.70 | 20.70 | -13.26 | -42.49% | 15 | 304 | 37.44% |
| ASML240920C01000000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 33.70 | 30.10 | 34.90 | -9.30 | -21.63% | 41 | 215 | 36.49% |
| ASML241018C01000000 | 2024-04-19 9:49AM EDT | 2024-10-18 | 53.00 | 41.50 | 47.00 | -1.60 | -2.93% | 1 | 19 | 39.12% |
| ASML250117C01000000 | 2024-04-19 1:06PM EDT | 2025-01-17 | 67.35 | 63.10 | 66.60 | -10.35 | -13.32% | 4 | 432 | 38.97% |
| ASML250321C01000000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 78.20 | 75.60 | 81.40 | -23.71 | -23.27% | 31 | 7 | 39.76% |
| ASML250620C01000000 | 2024-04-19 10:14AM EDT | 2025-06-20 | 112.62 | 92.10 | 101.00 | -1.86 | -1.62% | 8 | 41 | 40.63% |
| ASML260116C01000000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 135.00 | 134.00 | 140.30 | -19.00 | -12.34% | 155 | 241 | 41.96% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P01000000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 104.20 | 133.10 | 148.00 | 0.00 | - | 65 | 5 | 112.89% |
| ASML240426P01000000 | 2024-04-19 10:47AM EDT | 2024-04-26 | 116.34 | 134.10 | 146.90 | +10.76 | +10.19% | 1 | 17 | 84.78% |
| ASML240503P01000000 | 2024-04-17 9:56AM EDT | 2024-05-03 | 86.38 | 134.30 | 146.90 | 0.00 | - | 1 | 5 | 61.92% |
| ASML240510P01000000 | 2024-04-03 11:40AM EDT | 2024-05-10 | 59.32 | 134.60 | 148.50 | 0.00 | - | 1 | 1 | 54.62% |
| ASML240517P01000000 | 2024-04-17 3:47PM EDT | 2024-05-17 | 96.69 | 135.20 | 147.90 | 0.00 | - | 8 | 41 | 46.47% |
| ASML240524P01000000 | 2024-04-09 9:51AM EDT | 2024-05-24 | 54.65 | 137.70 | 146.50 | 0.00 | - | - | 1 | 39.26% |
| ASML240621P01000000 | 2024-04-19 2:45PM EDT | 2024-06-21 | 148.00 | 142.50 | 149.60 | +29.80 | +25.21% | 4 | 143 | 33.35% |
| ASML240719P01000000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 126.00 | 145.70 | 153.60 | 0.00 | - | 13 | 59 | 31.45% |
| ASML240920P01000000 | 2024-04-17 9:44AM EDT | 2024-09-20 | 123.70 | 155.50 | 161.50 | 0.00 | - | 6 | 82 | 29.06% |
| ASML241018P01000000 | 2024-04-09 11:08AM EDT | 2024-10-18 | 103.35 | 159.00 | 169.10 | 0.00 | - | 15 | 59 | 30.60% |
| ASML250117P01000000 | 2024-04-17 2:55PM EDT | 2025-01-17 | 148.80 | 172.70 | 179.90 | 0.00 | - | 3 | 48 | 29.20% |
| ASML250620P01000000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 142.70 | 188.60 | 197.70 | 0.00 | - | 3 | 38 | 28.57% |
| ASML260116P01000000 | 2024-03-27 10:34AM EDT | 2026-01-16 | 165.63 | 204.40 | 215.70 | 0.00 | - | 1 | 48 | 27.54% |
© 2024 Yahoo. All rights reserved.