ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00580000 | 2024-05-10 1:10PM EDT | 2024-05-10 | 349.32 | 343.10 | 356.10 | +29.71 | +9.30% | 2 | 2 | 582.57% |
| ASML240621C00580000 | 2024-04-18 12:45PM EDT | 2024-06-21 | 316.82 | 349.00 | 359.10 | 0.00 | - | 1 | 17 | 81.17% |
| ASML240719C00580000 | 2024-04-01 1:03PM EDT | 2024-07-19 | 429.73 | 295.80 | 309.90 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240920C00580000 | 2024-04-18 3:11PM EDT | 2024-09-20 | 325.47 | 354.70 | 369.30 | 0.00 | - | 2 | 17 | 59.55% |
| ASML250117C00580000 | 2024-03-08 3:59PM EDT | 2025-01-17 | 453.81 | 418.20 | 432.30 | 0.00 | - | 4 | 212 | 84.55% |
| ASML250620C00580000 | 2024-01-24 11:08AM EDT | 2025-06-20 | 308.10 | 394.00 | 409.90 | 0.00 | - | 1 | 1 | 56.29% |
| ASML260116C00580000 | 2023-10-18 10:38AM EDT | 2026-01-16 | 139.00 | 200.80 | 212.90 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00580000 | 2024-04-18 2:58PM EDT | 2024-05-10 | 0.18 | 0.00 | 4.30 | 0.00 | - | - | 1 | 480.66% |
| ASML240517P00580000 | 2024-03-26 2:05PM EDT | 2024-05-17 | 0.44 | 0.00 | 2.65 | 0.00 | - | 10 | 10 | 157.08% |
| ASML240524P00580000 | 2024-04-12 9:50AM EDT | 2024-05-24 | 0.20 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 114.38% |
| ASML240621P00580000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.65 | -0.81 | -80.20% | 10 | 511 | 56.10% |
| ASML240719P00580000 | 2024-05-06 11:20AM EDT | 2024-07-19 | 0.76 | 0.20 | 4.30 | 0.00 | - | 1 | 133 | 57.50% |
| ASML240920P00580000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 1.75 | 0.75 | 3.10 | -4.45 | -71.77% | 1 | 30 | 44.34% |
| ASML241018P00580000 | 2024-02-29 12:59PM EDT | 2024-10-18 | 5.20 | 2.90 | 8.20 | 0.00 | - | - | 3 | 49.53% |
| ASML250117P00580000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 7.47 | 3.50 | 10.30 | 0.00 | - | 1 | 69 | 41.93% |
| ASML250620P00580000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 14.50 | 11.70 | 13.90 | 0.00 | - | 16 | 37 | 35.82% |
| ASML260116P00580000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 33.59 | 20.80 | 28.80 | 0.00 | - | 2 | 7 | 36.52% |
© 2024 Yahoo. All rights reserved.