ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00750000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 121.70 | 150.20 | 160.00 | 0.00 | - | 1 | 5 | 63.79% |
| ASML240621C00750000 | 2024-04-24 12:15PM EDT | 2024-06-21 | 145.26 | 159.70 | 167.30 | 0.00 | - | 2 | 177 | 49.48% |
| ASML240719C00750000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 161.60 | 164.40 | 175.80 | 0.00 | - | 2 | 11 | 48.37% |
| ASML240920C00750000 | 2024-03-08 1:39PM EDT | 2024-09-20 | 295.35 | 254.00 | 262.50 | 0.00 | - | 1 | 39 | 82.79% |
| ASML241018C00750000 | 2024-04-18 2:39PM EDT | 2024-10-18 | 186.20 | 186.60 | 199.00 | 0.00 | - | 4 | 8 | 46.50% |
| ASML250117C00750000 | 2024-04-24 9:32AM EDT | 2025-01-17 | 220.34 | 208.50 | 215.10 | 0.00 | - | 1 | 506 | 44.45% |
| ASML250620C00750000 | 2024-04-22 11:12AM EDT | 2025-06-20 | 216.31 | 239.10 | 247.40 | 0.00 | - | 2 | 5 | 45.68% |
| ASML260116C00750000 | 2024-04-22 12:34PM EDT | 2026-01-16 | 250.25 | 273.50 | 283.40 | 0.00 | - | 1 | 31 | 46.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00750000 | 2024-04-22 3:06PM EDT | 2024-04-26 | 0.05 | 0.00 | 3.90 | 0.00 | - | 11 | 25 | 215.38% |
| ASML240503P00750000 | 2024-04-23 12:19PM EDT | 2024-05-03 | 0.18 | 0.05 | 2.75 | 0.00 | - | 8 | 12 | 71.39% |
| ASML240510P00750000 | 2024-04-25 3:31PM EDT | 2024-05-10 | 0.30 | 0.25 | 2.90 | -0.20 | -40.00% | 31 | 36 | 53.32% |
| ASML240517P00750000 | 2024-04-25 12:00PM EDT | 2024-05-17 | 1.22 | 0.40 | 2.00 | +0.34 | +38.64% | 20 | 128 | 46.16% |
| ASML240524P00750000 | 2024-04-24 11:56AM EDT | 2024-05-24 | 2.30 | 0.75 | 4.80 | 0.00 | - | 4 | 9 | 49.16% |
| ASML240531P00750000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 2.80 | 1.25 | 5.50 | 0.00 | - | 2 | 4 | 45.73% |
| ASML240621P00750000 | 2024-04-25 3:22PM EDT | 2024-06-21 | 4.30 | 4.50 | 4.90 | -1.90 | -30.65% | 10 | 353 | 35.26% |
| ASML240719P00750000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 9.10 | 9.00 | 9.90 | -1.12 | -10.96% | 6 | 68 | 35.36% |
| ASML240920P00750000 | 2024-04-24 12:33PM EDT | 2024-09-20 | 21.20 | 14.50 | 18.80 | 0.00 | - | 10 | 74 | 33.62% |
| ASML241018P00750000 | 2024-04-19 11:03AM EDT | 2024-10-18 | 29.00 | 21.90 | 24.00 | 0.00 | - | 1 | 147 | 34.06% |
| ASML250117P00750000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 36.80 | 34.20 | 35.80 | -1.90 | -4.91% | 1 | 173 | 33.13% |
| ASML250321P00750000 | 2024-04-23 3:26PM EDT | 2025-03-21 | 41.61 | 41.20 | 44.30 | 0.00 | - | 2 | 103 | 33.14% |
| ASML250620P00750000 | 2024-04-18 9:48AM EDT | 2025-06-20 | 57.00 | 50.30 | 53.90 | 0.00 | - | 1 | 11 | 32.57% |
| ASML260116P00750000 | 2024-04-25 10:39AM EDT | 2026-01-16 | 74.40 | 70.00 | 74.30 | -10.60 | -12.47% | 32 | 41 | 32.02% |
© 2024 Yahoo. All rights reserved.