ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C01060000 | 2024-04-18 10:54AM EDT | 2024-04-26 | 0.29 | 0.00 | 3.90 | 0.00 | - | 5 | 0 | 131.47% |
| ASML240503C01060000 | 2024-04-18 1:12PM EDT | 2024-05-03 | 0.15 | 0.00 | 3.60 | 0.00 | - | 20 | 30 | 61.00% |
| ASML240510C01060000 | 2024-04-23 2:42PM EDT | 2024-05-10 | 0.44 | 0.05 | 4.00 | 0.00 | - | 1 | 2 | 54.49% |
| ASML240517C01060000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 0.79 | 0.35 | 1.00 | 0.00 | - | 1 | 52 | 34.24% |
| ASML240524C01060000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 2.05 | 1.40 | 1.95 | 0.00 | - | 10 | 20 | 33.95% |
| ASML240531C01060000 | 2024-04-16 3:22PM EDT | 2024-05-31 | 26.28 | 2.15 | 2.80 | 0.00 | - | - | 2 | 32.99% |
| ASML240621C01060000 | 2024-04-25 2:06PM EDT | 2024-06-21 | 6.75 | 5.90 | 6.40 | +1.45 | +27.36% | 204 | 343 | 32.34% |
| ASML240719C01060000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 13.70 | 13.80 | 15.20 | 0.00 | - | 6 | 57 | 34.94% |
| ASML240920C01060000 | 2024-04-22 10:19AM EDT | 2024-09-20 | 22.80 | 28.50 | 30.00 | 0.00 | - | 3 | 55 | 34.92% |
| ASML241018C01060000 | 2024-04-17 12:54PM EDT | 2024-10-18 | 42.70 | 36.70 | 39.40 | 0.00 | - | 10 | 11 | 36.42% |
| ASML250117C01060000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 59.00 | 59.00 | 61.50 | 0.00 | - | 1 | 114 | 37.42% |
| ASML250321C01060000 | 2024-04-18 1:57PM EDT | 2025-03-21 | 74.61 | 73.20 | 76.40 | 0.00 | - | 13 | 14 | 38.22% |
| ASML250620C01060000 | 2024-04-22 12:08PM EDT | 2025-06-20 | 79.93 | 91.70 | 96.10 | 0.00 | - | 1 | 16 | 39.05% |
| ASML260116C01060000 | 2024-04-22 1:27PM EDT | 2026-01-16 | 120.90 | 131.90 | 138.60 | 0.00 | - | 6 | 21 | 40.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P01060000 | 2024-04-08 10:06AM EDT | 2024-04-26 | 86.50 | 152.00 | 161.70 | 0.00 | - | - | 1 | 156.08% |
| ASML240503P01060000 | 2024-04-15 10:47AM EDT | 2024-05-03 | 100.70 | 152.30 | 162.30 | 0.00 | - | 9 | 10 | 76.09% |
| ASML240517P01060000 | 2024-04-01 12:12PM EDT | 2024-05-17 | 88.00 | 152.50 | 163.50 | 0.00 | - | 4 | 15 | 50.49% |
| ASML240621P01060000 | 2024-04-17 9:34AM EDT | 2024-06-21 | 145.40 | 155.80 | 163.20 | 0.00 | - | 14 | 35 | 31.37% |
| ASML240719P01060000 | 2024-03-08 3:23PM EDT | 2024-07-19 | 112.10 | 117.30 | 122.50 | 0.00 | - | 16 | 16 | 0.00% |
| ASML240920P01060000 | 2024-04-23 2:38PM EDT | 2024-09-20 | 168.16 | 169.50 | 174.20 | 0.00 | - | 1 | 10 | 27.51% |
| ASML241018P01060000 | 2024-04-01 11:51AM EDT | 2024-10-18 | 124.90 | 171.10 | 180.90 | 0.00 | - | 8 | 31 | 28.81% |
| ASML250117P01060000 | 2024-04-18 10:18AM EDT | 2025-01-17 | 196.30 | 185.90 | 190.40 | 0.00 | - | 3 | 86 | 27.19% |
| ASML260116P01060000 | 2024-04-24 3:20PM EDT | 2026-01-16 | 230.30 | 221.00 | 229.80 | 0.00 | - | 45 | 50 | 26.80% |
© 2024 Yahoo. All rights reserved.