ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00830000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 50.50 | 97.30 | 105.10 | 0.00 | - | 1 | 19 | 69.17% |
| ASML240614C00830000 | 2024-05-02 12:53PM EDT | 2024-06-14 | 108.61 | 103.70 | 114.30 | +44.54 | +69.52% | 2 | 2 | 44.72% |
| ASML240621C00830000 | 2024-05-08 11:58AM EDT | 2024-06-21 | 90.97 | 109.60 | 112.60 | 0.00 | - | 2 | 7 | 38.77% |
| ASML240719C00830000 | 2024-04-25 11:14AM EDT | 2024-07-19 | 100.10 | 117.80 | 127.60 | 0.00 | - | 17 | 50 | 42.78% |
| ASML240920C00830000 | 2024-04-25 9:45AM EDT | 2024-09-20 | 114.20 | 136.00 | 145.40 | 0.00 | - | 2 | 24 | 40.77% |
| ASML241018C00830000 | 2024-04-18 2:12PM EDT | 2024-10-18 | 131.20 | 145.60 | 156.50 | 0.00 | - | 10 | 14 | 42.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00830000 | 2024-05-10 3:05PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.70 | -0.16 | -44.44% | 6 | 172 | 44.74% |
| ASML240524P00830000 | 2024-05-07 12:44PM EDT | 2024-05-24 | 1.21 | 0.50 | 1.35 | -1.12 | -48.07% | 2 | 40 | 35.84% |
| ASML240531P00830000 | 2024-05-10 12:16PM EDT | 2024-05-31 | 2.00 | 1.65 | 4.50 | -1.25 | -38.46% | 6 | 22 | 39.18% |
| ASML240607P00830000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 6.70 | 2.70 | 3.00 | 0.00 | - | 2 | 5 | 30.42% |
| ASML240621P00830000 | 2024-05-10 2:17PM EDT | 2024-06-21 | 5.75 | 5.40 | 5.90 | -2.19 | -27.58% | 18 | 230 | 30.03% |
| ASML240719P00830000 | 2024-05-10 9:46AM EDT | 2024-07-19 | 13.45 | 9.90 | 14.30 | -4.35 | -24.44% | 4 | 56 | 31.89% |
| ASML240920P00830000 | 2024-05-09 3:12PM EDT | 2024-09-20 | 26.80 | 23.60 | 27.10 | -3.75 | -12.27% | 1 | 151 | 30.92% |
| ASML241018P00830000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 39.40 | 30.50 | 34.00 | 0.00 | - | 5 | 15 | 31.62% |
© 2024 Yahoo. All rights reserved.