ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00700000 | 2024-04-15 12:33PM EDT | 2024-05-17 | 272.00 | 224.90 | 236.90 | 0.00 | - | - | 1 | 95.73% |
| ASML240621C00700000 | 2024-05-08 11:21AM EDT | 2024-06-21 | 214.22 | 229.80 | 240.60 | 0.00 | - | 1 | 155 | 57.09% |
| ASML240719C00700000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 225.11 | 233.40 | 246.60 | 0.00 | - | 1 | 4 | 52.65% |
| ASML240920C00700000 | 2024-04-19 10:34AM EDT | 2024-09-20 | 213.00 | 242.80 | 256.10 | 0.00 | - | 2 | 36 | 52.64% |
| ASML241018C00700000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 289.12 | 248.80 | 262.30 | 0.00 | - | 1 | 2 | 52.09% |
| ASML250117C00700000 | 2024-04-17 10:31AM EDT | 2025-01-17 | 262.20 | 264.30 | 274.50 | 0.00 | - | 3 | 93 | 47.86% |
| ASML250321C00700000 | 2024-04-18 10:09AM EDT | 2025-03-21 | 260.00 | 274.90 | 286.10 | 0.00 | - | - | 2 | 47.79% |
| ASML250620C00700000 | 2024-02-26 12:27PM EDT | 2025-06-20 | 315.59 | 336.80 | 347.90 | 0.00 | - | 2 | 2 | 61.87% |
| ASML260116C00700000 | 2024-05-08 11:46AM EDT | 2026-01-16 | 315.00 | 318.00 | 335.80 | 0.00 | - | 1 | 30 | 48.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00700000 | 2024-05-09 10:34AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 80.27% |
| ASML240531P00700000 | 2024-04-29 12:05PM EDT | 2024-05-31 | 0.88 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 68.55% |
| ASML240607P00700000 | 2024-05-01 11:18AM EDT | 2024-06-07 | 1.99 | 0.00 | 2.65 | 0.00 | - | - | 1 | 53.99% |
| ASML240614P00700000 | 2024-05-06 12:18PM EDT | 2024-06-14 | 1.06 | 0.00 | 4.70 | 0.00 | - | - | 2 | 53.54% |
| ASML240621P00700000 | 2024-05-10 11:43AM EDT | 2024-06-21 | 0.75 | 0.55 | 0.90 | -0.32 | -29.91% | 6 | 383 | 41.42% |
| ASML240719P00700000 | 2024-05-09 3:13PM EDT | 2024-07-19 | 2.15 | 1.25 | 2.65 | -0.70 | -24.56% | 3 | 130 | 38.76% |
| ASML240920P00700000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 7.47 | 6.40 | 6.90 | 0.00 | - | 1 | 114 | 34.87% |
| ASML241018P00700000 | 2024-04-29 10:07AM EDT | 2024-10-18 | 13.30 | 5.60 | 10.00 | 0.00 | - | 3 | 19 | 35.02% |
| ASML250117P00700000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 21.25 | 18.00 | 19.40 | 0.00 | - | 1 | 732 | 34.48% |
| ASML250321P00700000 | 2024-05-03 1:53PM EDT | 2025-03-21 | 29.10 | 22.70 | 24.00 | 0.00 | - | 1 | 24 | 33.30% |
| ASML250620P00700000 | 2024-04-24 9:46AM EDT | 2025-06-20 | 37.50 | 28.30 | 31.80 | 0.00 | - | 1 | 12 | 32.73% |
| ASML260116P00700000 | 2024-05-09 2:55PM EDT | 2026-01-16 | 50.80 | 45.20 | 51.80 | 0.00 | - | 4 | 43 | 32.98% |
© 2024 Yahoo. All rights reserved.