ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00730000 | 2024-04-09 3:46PM EDT | 2024-06-21 | 262.71 | 177.20 | 185.70 | 0.00 | - | 22 | 61 | 51.76% |
| ASML240719C00730000 | 2024-03-13 10:02AM EDT | 2024-07-19 | 259.75 | 239.70 | 251.30 | 0.00 | - | 1 | 8 | 91.55% |
| ASML240920C00730000 | 2024-02-13 11:06AM EDT | 2024-09-20 | 214.98 | 261.90 | 266.40 | 0.00 | - | 1 | 31 | 79.79% |
| ASML241018C00730000 | 2024-03-14 10:01AM EDT | 2024-10-18 | 271.80 | 262.80 | 273.90 | 0.00 | - | 2 | 3 | 75.30% |
| ASML250117C00730000 | 2024-04-23 1:24PM EDT | 2025-01-17 | 224.70 | 222.80 | 230.60 | 0.00 | - | 1 | 38 | 45.60% |
| ASML250321C00730000 | 2024-04-04 2:59PM EDT | 2025-03-21 | 296.10 | 231.10 | 243.30 | 0.00 | - | 1 | 4 | 45.83% |
| ASML250620C00730000 | 2024-01-30 3:14PM EDT | 2025-06-20 | 224.96 | 295.10 | 309.10 | 0.00 | - | 1 | 0 | 59.57% |
| ASML260116C00730000 | 2024-01-08 12:13PM EDT | 2026-01-16 | 141.55 | 294.60 | 302.90 | 0.00 | - | 1 | 1 | 48.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00730000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 0.51 | 0.10 | 2.75 | 0.00 | - | - | 6 | 56.74% |
| ASML240517P00730000 | 2024-04-25 2:17PM EDT | 2024-05-17 | 0.50 | 0.25 | 1.15 | -0.35 | -41.18% | 4 | 26 | 45.56% |
| ASML240621P00730000 | 2024-04-25 1:09PM EDT | 2024-06-21 | 3.55 | 3.00 | 3.70 | -0.05 | -1.39% | 3 | 81 | 36.28% |
| ASML240719P00730000 | 2024-04-25 2:24PM EDT | 2024-07-19 | 6.77 | 6.80 | 7.50 | -0.23 | -3.29% | 48 | 64 | 35.72% |
| ASML240920P00730000 | 2024-04-25 10:18AM EDT | 2024-09-20 | 16.10 | 11.50 | 15.20 | -3.20 | -16.58% | 9 | 45 | 33.92% |
| ASML241018P00730000 | 2024-04-24 11:27AM EDT | 2024-10-18 | 20.30 | 17.80 | 19.90 | 0.00 | - | 3 | 11 | 34.36% |
| ASML250117P00730000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 31.80 | 29.50 | 31.00 | -1.50 | -4.50% | 1 | 83 | 33.52% |
| ASML250321P00730000 | 2024-04-09 11:08AM EDT | 2025-03-21 | 30.50 | 35.90 | 37.90 | 0.00 | - | 2 | 11 | 33.07% |
| ASML250620P00730000 | 2024-03-01 12:54PM EDT | 2025-06-20 | 39.60 | 37.60 | 41.00 | 0.00 | - | 2 | 5 | 30.41% |
| ASML260116P00730000 | 2024-04-24 10:53AM EDT | 2026-01-16 | 66.60 | 63.70 | 68.00 | 0.00 | - | 3 | 26 | 32.44% |
© 2024 Yahoo. All rights reserved.