ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00810000 | 2024-04-19 3:09PM EDT | 2024-04-26 | 51.80 | 103.20 | 116.70 | 0.00 | - | 3 | 0 | 137.11% |
| ASML240517C00810000 | 2024-04-23 12:32PM EDT | 2024-05-17 | 95.00 | 111.20 | 117.20 | 0.00 | - | 4 | 8 | 49.75% |
| ASML240621C00810000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 112.20 | 123.70 | 127.00 | 0.00 | - | 2 | 7 | 41.62% |
| ASML240719C00810000 | 2024-03-19 11:37AM EDT | 2024-07-19 | 163.20 | 113.40 | 116.50 | 0.00 | - | 10 | 8 | 24.57% |
| ASML240920C00810000 | 2024-04-22 9:32AM EDT | 2024-09-20 | 117.80 | 152.30 | 155.10 | 0.00 | - | 3 | 46 | 41.31% |
| ASML241018C00810000 | 2024-04-15 11:18AM EDT | 2024-10-18 | 208.57 | 159.70 | 166.70 | 0.00 | - | 1 | 7 | 43.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00810000 | 2024-04-25 2:21PM EDT | 2024-04-26 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 46 | 144.80% |
| ASML240503P00810000 | 2024-04-26 12:27PM EDT | 2024-05-03 | 0.13 | 0.05 | 0.60 | -0.71 | -84.52% | 7 | 112 | 44.46% |
| ASML240510P00810000 | 2024-04-25 10:08AM EDT | 2024-05-10 | 3.40 | 0.35 | 1.85 | 0.00 | - | 3 | 96 | 40.25% |
| ASML240517P00810000 | 2024-04-26 12:20PM EDT | 2024-05-17 | 1.95 | 1.80 | 2.05 | -1.45 | -42.65% | 6 | 194 | 34.00% |
| ASML240524P00810000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 3.35 | 3.40 | 5.90 | -3.20 | -48.85% | 2 | 10 | 38.99% |
| ASML240531P00810000 | 2024-04-26 11:06AM EDT | 2024-05-31 | 4.69 | 4.30 | 4.80 | -4.79 | -50.53% | 1 | 5 | 32.94% |
| ASML240621P00810000 | 2024-04-26 10:40AM EDT | 2024-06-21 | 8.12 | 8.50 | 9.60 | -6.88 | -45.87% | 4 | 179 | 32.59% |
| ASML240719P00810000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 16.00 | 15.70 | 17.00 | -2.20 | -12.09% | 5 | 44 | 33.25% |
| ASML240920P00810000 | 2024-04-24 11:00AM EDT | 2024-09-20 | 27.80 | 27.40 | 30.90 | -5.30 | -16.01% | 2 | 33 | 33.25% |
| ASML241018P00810000 | 2024-04-24 9:59AM EDT | 2024-10-18 | 36.60 | 33.00 | 34.60 | 0.00 | - | 3 | 60 | 32.33% |
© 2024 Yahoo. All rights reserved.