ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00600000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 265.00 | 256.10 | 266.70 | -46.06 | -14.81% | 2 | 3 | 70.90% |
| ASML240621C00600000 | 2024-04-19 2:09PM EDT | 2024-06-21 | 266.80 | 257.30 | 272.30 | -103.04 | -27.86% | 1 | 38 | 58.28% |
| ASML240719C00600000 | 2024-01-22 10:35AM EDT | 2024-07-19 | 198.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ASML240920C00600000 | 2024-03-14 9:30AM EDT | 2024-09-20 | 384.60 | 370.90 | 385.60 | 0.00 | - | 2 | 10 | 123.52% |
| ASML241018C00600000 | 2024-03-25 3:52PM EDT | 2024-10-18 | 401.38 | 274.40 | 289.40 | 0.00 | - | - | 1 | 51.77% |
| ASML250117C00600000 | 2024-04-17 11:16AM EDT | 2025-01-17 | 343.00 | 287.70 | 301.10 | 0.00 | - | 20 | 148 | 50.00% |
| ASML250620C00600000 | 2024-03-18 12:27PM EDT | 2025-06-20 | 400.85 | 350.00 | 370.00 | 0.00 | - | 1 | 1 | 67.09% |
| ASML260116C00600000 | 2024-03-04 3:20PM EDT | 2026-01-16 | 474.20 | 442.00 | 458.20 | 0.00 | - | 2 | 9 | 83.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00600000 | 2024-04-02 9:51AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 5 | 54.79% |
| ASML240524P00600000 | 2024-04-11 10:12AM EDT | 2024-05-24 | 0.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 65.66% |
| ASML240621P00600000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 1.35 | 0.95 | 1.75 | +0.46 | +51.69% | 9 | 815 | 46.78% |
| ASML240719P00600000 | 2024-04-18 9:46AM EDT | 2024-07-19 | 1.90 | 1.15 | 3.00 | 0.00 | - | 25 | 84 | 43.04% |
| ASML240920P00600000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 6.00 | 5.70 | 6.50 | +1.10 | +22.45% | 8 | 268 | 39.21% |
| ASML241018P00600000 | 2024-04-19 12:19PM EDT | 2024-10-18 | 7.60 | 7.40 | 9.10 | +0.80 | +11.76% | 2 | 9 | 39.30% |
| ASML250117P00600000 | 2024-04-19 1:21PM EDT | 2025-01-17 | 14.50 | 14.40 | 16.70 | +2.10 | +16.94% | 3 | 192 | 38.34% |
| ASML250321P00600000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 19.00 | 16.80 | 22.80 | +3.90 | +25.83% | 3 | 32 | 38.38% |
| ASML250620P00600000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 21.93 | 22.60 | 27.40 | 0.00 | - | 25 | 25 | 36.41% |
| ASML260116P00600000 | 2024-04-17 3:23PM EDT | 2026-01-16 | 36.10 | 36.30 | 42.10 | 0.00 | - | 7 | 106 | 35.46% |
© 2024 Yahoo. All rights reserved.