ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C01160000 | 2024-04-18 10:06AM EDT | 2024-04-26 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 6 | 142.92% |
| ASML240503C01160000 | 2024-04-19 9:36AM EDT | 2024-05-03 | 0.56 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 78.28% |
| ASML240510C01160000 | 2024-04-18 9:36AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 52.12% |
| ASML240517C01160000 | 2024-04-17 12:18PM EDT | 2024-05-17 | 0.45 | 0.05 | 0.55 | 0.00 | - | 25 | 51 | 44.43% |
| ASML240621C01160000 | 2024-04-18 12:19PM EDT | 2024-06-21 | 2.05 | 1.20 | 4.20 | 0.00 | - | 2 | 52 | 40.17% |
| ASML240719C01160000 | 2024-04-22 2:22PM EDT | 2024-07-19 | 3.40 | 4.40 | 5.00 | 0.00 | - | 1 | 9 | 34.38% |
| ASML240920C01160000 | 2024-04-18 2:32PM EDT | 2024-09-20 | 14.65 | 12.80 | 16.00 | 0.00 | - | 2 | 276 | 35.73% |
| ASML241018C01160000 | 2024-04-19 2:50PM EDT | 2024-10-18 | 15.20 | 18.60 | 19.90 | 0.00 | - | 7 | 12 | 35.22% |
| ASML250117C01160000 | 2024-04-12 10:28AM EDT | 2025-01-17 | 67.00 | 35.70 | 40.60 | 0.00 | - | 1 | 49 | 37.54% |
| ASML250321C01160000 | 2024-04-15 10:19AM EDT | 2025-03-21 | 86.00 | 45.90 | 49.60 | 0.00 | - | 1 | 3 | 36.90% |
| ASML250620C01160000 | 2024-03-25 10:10AM EDT | 2025-06-20 | 111.70 | 64.40 | 67.50 | 0.00 | - | 2 | 5 | 37.86% |
| ASML260116C01160000 | 2024-04-22 2:36PM EDT | 2026-01-16 | 96.40 | 100.90 | 104.90 | 0.00 | - | 24 | 18 | 39.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503P01160000 | 2024-04-05 11:26AM EDT | 2024-05-03 | 186.19 | 254.00 | 264.30 | 0.00 | - | 1 | 0 | 71.53% |
| ASML240621P01160000 | 2024-04-11 1:09PM EDT | 2024-06-21 | 186.60 | 252.00 | 266.80 | 0.00 | - | 13 | 14 | 47.34% |
| ASML241018P01160000 | 2024-04-23 2:38PM EDT | 2024-10-18 | 260.33 | 254.80 | 269.80 | -2.43 | -0.92% | 1 | 2 | 29.65% |
| ASML250117P01160000 | 2024-04-15 3:28PM EDT | 2025-01-17 | 238.60 | 265.40 | 273.90 | 0.00 | - | - | 1 | 26.44% |
| ASML260116P01160000 | 2024-04-03 11:45AM EDT | 2026-01-16 | 255.10 | 290.80 | 302.80 | 0.00 | - | 3 | 4 | 25.47% |
© 2024 Yahoo. All rights reserved.