ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C01120000 | 2024-04-18 10:39AM EDT | 2024-04-26 | 0.11 | 0.00 | 2.60 | 0.00 | - | 3 | 15 | 126.51% |
| ASML240503C01120000 | 2024-04-22 10:32AM EDT | 2024-05-03 | 0.25 | 0.00 | 2.60 | 0.00 | - | 3 | 8 | 69.29% |
| ASML240510C01120000 | 2024-04-16 10:32AM EDT | 2024-05-10 | 6.20 | 0.00 | 2.60 | 0.00 | - | 10 | 12 | 53.14% |
| ASML240517C01120000 | 2024-04-19 12:26PM EDT | 2024-05-17 | 0.75 | 0.20 | 0.80 | 0.00 | - | 1 | 89 | 41.36% |
| ASML240621C01120000 | 2024-04-18 10:53AM EDT | 2024-06-21 | 2.05 | 2.45 | 2.80 | -1.37 | -40.06% | 19 | 83 | 32.89% |
| ASML240719C01120000 | 2024-04-22 11:33AM EDT | 2024-07-19 | 4.80 | 6.70 | 8.70 | 0.00 | - | 3 | 47 | 35.43% |
| ASML240920C01120000 | 2024-04-23 1:57PM EDT | 2024-09-20 | 18.30 | 17.80 | 18.60 | +4.90 | +36.57% | 3 | 180 | 34.16% |
| ASML241018C01120000 | 2024-04-17 12:26PM EDT | 2024-10-18 | 30.40 | 24.50 | 25.60 | 0.00 | - | 2 | 26 | 35.25% |
| ASML250117C01120000 | 2024-04-23 11:19AM EDT | 2025-01-17 | 41.80 | 41.90 | 47.70 | +5.20 | +14.21% | 15 | 18 | 37.40% |
| ASML250321C01120000 | 2024-03-21 9:30AM EDT | 2025-03-21 | 113.40 | 44.90 | 51.30 | 0.00 | - | - | 1 | 34.85% |
| ASML250620C01120000 | 2024-04-19 10:16AM EDT | 2025-06-20 | 77.30 | 74.30 | 81.00 | 0.00 | - | 3 | 47 | 39.16% |
| ASML260116C01120000 | 2024-04-17 10:49AM EDT | 2026-01-16 | 124.70 | 111.90 | 116.00 | 0.00 | - | 1 | 61 | 39.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P01120000 | 2024-04-12 3:47PM EDT | 2024-05-17 | 162.00 | 214.60 | 225.60 | 0.00 | - | - | 2 | 64.07% |
| ASML240621P01120000 | 2024-04-17 9:38AM EDT | 2024-06-21 | 204.50 | 212.40 | 227.40 | 0.00 | - | 1 | 58 | 43.42% |
| ASML240719P01120000 | 2024-04-04 3:55PM EDT | 2024-07-19 | 179.90 | 213.20 | 228.00 | 0.00 | - | 1 | 15 | 36.42% |
| ASML240920P01120000 | 2024-03-18 10:16AM EDT | 2024-09-20 | 193.90 | 217.70 | 227.80 | 0.00 | - | 1 | 1 | 27.59% |
| ASML250117P01120000 | 2024-04-15 3:28PM EDT | 2025-01-17 | 208.70 | 232.40 | 238.50 | 0.00 | - | - | 1 | 26.24% |
© 2024 Yahoo. All rights reserved.