ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C01040000 | 2024-04-23 11:21AM EDT | 2024-04-26 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 62 | 105.66% |
| ASML240503C01040000 | 2024-04-17 2:33PM EDT | 2024-05-03 | 1.25 | 0.00 | 3.60 | 0.00 | - | 2 | 13 | 55.81% |
| ASML240510C01040000 | 2024-04-19 10:52AM EDT | 2024-05-10 | 0.75 | 0.15 | 2.15 | 0.00 | - | 1 | 15 | 44.39% |
| ASML240517C01040000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 1.42 | 0.50 | 1.35 | 0.00 | - | 3 | 105 | 34.07% |
| ASML240524C01040000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 2.97 | 1.70 | 2.40 | 0.00 | - | 10 | 36 | 33.65% |
| ASML240531C01040000 | 2024-04-16 10:44AM EDT | 2024-05-31 | 28.30 | 2.80 | 3.40 | 0.00 | - | - | 1 | 32.88% |
| ASML240621C01040000 | 2024-04-24 10:44AM EDT | 2024-06-21 | 7.80 | 6.30 | 7.10 | -0.30 | -3.70% | 4 | 203 | 32.02% |
| ASML240719C01040000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 17.30 | 14.50 | 16.20 | +5.80 | +50.43% | 35 | 57 | 34.67% |
| ASML240920C01040000 | 2024-04-22 12:26PM EDT | 2024-09-20 | 25.30 | 30.00 | 31.30 | 0.00 | - | 1 | 90 | 34.79% |
| ASML241018C01040000 | 2024-03-20 12:34PM EDT | 2024-10-18 | 74.90 | 32.40 | 37.30 | 0.00 | - | 11 | 63 | 34.73% |
| ASML250117C01040000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 62.60 | 60.70 | 62.50 | -2.90 | -4.43% | 9 | 199 | 37.22% |
| ASML250321C01040000 | 2024-04-19 2:19PM EDT | 2025-03-21 | 68.80 | 73.60 | 77.70 | 0.00 | - | 9 | 7 | 38.16% |
| ASML250620C01040000 | 2024-04-18 9:50AM EDT | 2025-06-20 | 103.90 | 93.00 | 97.40 | 0.00 | - | 18 | 26 | 39.04% |
| ASML260116C01040000 | 2024-04-17 12:13PM EDT | 2026-01-16 | 146.35 | 130.20 | 138.50 | 0.00 | - | 1 | 16 | 40.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P01040000 | 2024-04-16 10:37AM EDT | 2024-04-26 | 86.50 | 144.50 | 152.60 | 0.00 | - | 1 | 4 | 89.14% |
| ASML240503P01040000 | 2024-04-19 9:38AM EDT | 2024-05-03 | 153.90 | 141.00 | 152.80 | 0.00 | - | 12 | 13 | 71.03% |
| ASML240517P01040000 | 2024-04-16 11:57AM EDT | 2024-05-17 | 88.80 | 142.50 | 152.90 | 0.00 | - | 7 | 20 | 46.10% |
| ASML240621P01040000 | 2024-04-16 10:08AM EDT | 2024-06-21 | 104.80 | 146.50 | 154.40 | 0.00 | - | 2 | 36 | 31.54% |
| ASML240719P01040000 | 2024-04-15 3:20PM EDT | 2024-07-19 | 121.52 | 150.40 | 162.90 | 0.00 | - | 1 | 27 | 33.89% |
| ASML240920P01040000 | 2024-04-10 10:08AM EDT | 2024-09-20 | 117.00 | 160.90 | 170.20 | 0.00 | - | 2 | 58 | 30.11% |
| ASML241018P01040000 | 2024-04-01 12:04PM EDT | 2024-10-18 | 114.80 | 163.20 | 173.90 | 0.00 | - | 6 | 46 | 29.51% |
| ASML250117P01040000 | 2024-04-10 10:13AM EDT | 2025-01-17 | 141.40 | 178.10 | 181.40 | 0.00 | - | 8 | 17 | 26.93% |
| ASML250321P01040000 | 2024-04-16 11:06AM EDT | 2025-03-21 | 155.90 | 184.70 | 190.10 | 0.00 | - | 4 | 9 | 27.16% |
| ASML250620P01040000 | 2024-03-07 11:59AM EDT | 2025-06-20 | 140.00 | 155.90 | 166.10 | 0.00 | - | 1 | 46 | 16.55% |
| ASML260116P01040000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 190.80 | 187.00 | 195.00 | 0.00 | - | 7 | 9 | 20.83% |
© 2024 Yahoo. All rights reserved.