ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:1100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C01100000 | 2024-04-23 3:45PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 114.06% |
| ASML240503C01100000 | 2024-04-25 9:50AM EDT | 2024-05-03 | 0.69 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 59.08% |
| ASML240510C01100000 | 2024-04-16 2:24PM EDT | 2024-05-10 | 8.50 | 0.00 | 0.60 | 0.00 | - | 13 | 19 | 42.38% |
| ASML240517C01100000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 0.60 | 0.40 | 0.60 | +0.31 | +106.90% | 6 | 367 | 35.00% |
| ASML240524C01100000 | 2024-04-25 12:05PM EDT | 2024-05-24 | 0.67 | 0.00 | 3.50 | 0.00 | - | 10 | 12 | 42.15% |
| ASML240531C01100000 | 2024-04-17 12:04PM EDT | 2024-05-31 | 3.58 | 0.05 | 4.80 | 0.00 | - | - | 4 | 40.76% |
| ASML240621C01100000 | 2024-04-26 10:48AM EDT | 2024-06-21 | 4.30 | 4.20 | 4.50 | +0.67 | +18.46% | 13 | 1,059 | 31.89% |
| ASML240719C01100000 | 2024-04-24 10:24AM EDT | 2024-07-19 | 8.90 | 11.10 | 11.70 | 0.00 | - | 10 | 174 | 34.08% |
| ASML240920C01100000 | 2024-04-24 10:03AM EDT | 2024-09-20 | 21.50 | 25.40 | 26.00 | 0.00 | - | 3 | 53 | 34.52% |
| ASML241018C01100000 | 2024-04-25 11:16AM EDT | 2024-10-18 | 27.00 | 34.10 | 34.90 | 0.00 | - | 9 | 28 | 35.95% |
| ASML250117C01100000 | 2024-04-24 10:41AM EDT | 2025-01-17 | 48.00 | 55.70 | 57.40 | 0.00 | - | 2 | 389 | 37.26% |
| ASML250321C01100000 | 2024-04-17 10:53AM EDT | 2025-03-21 | 69.55 | 69.70 | 72.40 | 0.00 | - | 1 | 3 | 38.09% |
| ASML250620C01100000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 72.65 | 88.70 | 92.40 | 0.00 | - | 6 | 18 | 38.97% |
| ASML260116C01100000 | 2024-04-25 12:55PM EDT | 2026-01-16 | 121.00 | 130.50 | 134.70 | 0.00 | - | 1 | 48 | 40.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P01100000 | 2024-04-15 9:32AM EDT | 2024-05-10 | 127.25 | 175.90 | 185.50 | 0.00 | - | - | 1 | 66.68% |
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 2024-05-24 | 184.17 | 175.20 | 186.60 | +64.12 | +53.41% | 1 | 1 | 50.20% |
| ASML240621P01100000 | 2024-04-19 12:47PM EDT | 2024-06-21 | 231.90 | 176.40 | 186.00 | 0.00 | - | 15 | 126 | 34.96% |
| ASML240719P01100000 | 2024-03-08 12:25PM EDT | 2024-07-19 | 131.00 | 146.10 | 151.60 | 0.00 | - | 2 | 9 | 0.00% |
| ASML240920P01100000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 213.20 | 187.60 | 190.50 | 0.00 | - | 45 | 63 | 25.31% |
| ASML250117P01100000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 231.05 | 203.00 | 206.10 | 0.00 | - | 2 | 13 | 25.95% |
| ASML250620P01100000 | 2024-01-24 11:40AM EDT | 2025-06-20 | 260.90 | 208.10 | 222.00 | 0.00 | - | - | 12 | 25.50% |
| ASML260116P01100000 | 2024-04-10 9:56AM EDT | 2026-01-16 | 216.20 | 238.20 | 245.60 | 0.00 | - | 4 | 49 | 26.19% |
© 2024 Yahoo. All rights reserved.