ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:800.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00800000 | 2024-04-18 2:10PM EDT | 2024-04-26 | 93.22 | 102.10 | 112.10 | 0.00 | - | - | 7 | 115.77% |
| ASML240517C00800000 | 2024-04-24 10:03AM EDT | 2024-05-17 | 108.50 | 110.00 | 112.50 | +32.80 | +43.33% | 2 | 21 | 51.33% |
| ASML240621C00800000 | 2024-04-22 11:54AM EDT | 2024-06-21 | 90.90 | 121.90 | 127.80 | 0.00 | - | 1 | 296 | 47.66% |
| ASML240719C00800000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 99.98 | 131.10 | 134.20 | 0.00 | - | 2 | 44 | 43.87% |
| ASML240920C00800000 | 2024-04-17 10:54AM EDT | 2024-09-20 | 149.40 | 146.20 | 153.30 | 0.00 | - | 4 | 44 | 43.39% |
| ASML241018C00800000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 129.70 | 157.10 | 163.00 | 0.00 | - | 10 | 32 | 44.33% |
| ASML250117C00800000 | 2024-04-23 11:32AM EDT | 2025-01-17 | 171.00 | 179.60 | 184.10 | 0.00 | - | 1 | 469 | 43.89% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 188.40 | 193.60 | 197.80 | 0.00 | - | 1 | 2 | 44.03% |
| ASML250620C00800000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 182.53 | 211.90 | 224.00 | 0.00 | - | 1 | 7 | 46.63% |
| ASML260116C00800000 | 2024-04-19 2:43PM EDT | 2026-01-16 | 218.74 | 244.30 | 256.30 | 0.00 | - | 7 | 24 | 45.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00800000 | 2024-04-23 2:30PM EDT | 2024-04-26 | 0.18 | 0.00 | 1.50 | 0.00 | - | 125 | 183 | 72.24% |
| ASML240503P00800000 | 2024-04-23 12:07PM EDT | 2024-05-03 | 0.94 | 0.40 | 0.85 | 0.00 | - | 13 | 37 | 40.48% |
| ASML240510P00800000 | 2024-04-23 11:02AM EDT | 2024-05-10 | 2.40 | 1.20 | 1.70 | 0.00 | - | 3 | 25 | 35.65% |
| ASML240517P00800000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 2.76 | 2.55 | 2.90 | -0.24 | -8.00% | 6 | 261 | 33.99% |
| ASML240524P00800000 | 2024-04-23 2:47PM EDT | 2024-05-24 | 4.60 | 4.30 | 4.70 | 0.00 | - | 5 | 42 | 34.06% |
| ASML240531P00800000 | 2024-04-19 2:28PM EDT | 2024-05-31 | 14.40 | 2.85 | 5.60 | 0.00 | - | 3 | 8 | 32.40% |
| ASML240621P00800000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 9.70 | 9.20 | 9.70 | +0.10 | +1.04% | 8 | 374 | 31.19% |
| ASML240719P00800000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 17.10 | 16.50 | 17.00 | 0.00 | - | 4 | 68 | 32.04% |
| ASML240920P00800000 | 2024-04-23 2:13PM EDT | 2024-09-20 | 29.30 | 27.40 | 29.70 | 0.00 | - | 49 | 152 | 31.75% |
| ASML241018P00800000 | 2024-04-23 12:07PM EDT | 2024-10-18 | 35.45 | 33.10 | 33.90 | 0.00 | - | 4 | 145 | 31.24% |
| ASML250117P00800000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 49.40 | 46.90 | 48.10 | 0.00 | - | 2 | 370 | 30.98% |
| ASML250321P00800000 | 2024-04-23 3:07PM EDT | 2025-03-21 | 56.70 | 51.70 | 56.40 | 0.00 | - | 2 | 5 | 30.73% |
| ASML250620P00800000 | 2024-04-24 9:41AM EDT | 2025-06-20 | 65.36 | 66.00 | 69.00 | -8.87 | -11.95% | 1 | 299 | 30.99% |
| ASML260116P00800000 | 2024-04-22 12:10PM EDT | 2026-01-16 | 101.20 | 86.10 | 91.60 | 0.00 | - | 5 | 44 | 30.77% |
© 2024 Yahoo. All rights reserved.