ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00840000 | 2024-04-23 2:09PM EDT | 2024-04-26 | 64.17 | 58.00 | 66.00 | +27.67 | +75.81% | 11 | 23 | 64.33% |
| ASML240503C00840000 | 2024-04-23 10:48AM EDT | 2024-05-03 | 54.30 | 61.70 | 67.30 | +15.40 | +39.59% | 6 | 10 | 42.36% |
| ASML240510C00840000 | 2024-04-19 12:30PM EDT | 2024-05-10 | 43.60 | 65.20 | 69.90 | 0.00 | - | 2 | 2 | 38.15% |
| ASML240517C00840000 | 2024-04-23 12:38PM EDT | 2024-05-17 | 70.40 | 70.00 | 74.00 | +23.60 | +50.43% | 6 | 41 | 38.43% |
| ASML240524C00840000 | 2024-04-23 11:05AM EDT | 2024-05-24 | 66.98 | 73.80 | 78.80 | +16.08 | +31.59% | 2 | 1 | 39.74% |
| ASML240621C00840000 | 2024-04-23 3:29PM EDT | 2024-06-21 | 88.19 | 85.10 | 91.10 | +21.40 | +32.04% | 6 | 112 | 39.04% |
| ASML240719C00840000 | 2024-04-19 11:30AM EDT | 2024-07-19 | 85.20 | 95.30 | 101.30 | 0.00 | - | 10 | 91 | 38.76% |
| ASML240920C00840000 | 2024-04-19 10:34AM EDT | 2024-09-20 | 112.00 | 115.20 | 121.10 | 0.00 | - | 2 | 24 | 38.99% |
| ASML250117C00840000 | 2024-04-23 2:19PM EDT | 2025-01-17 | 154.22 | 149.20 | 159.40 | +23.02 | +17.55% | 1 | 79 | 42.49% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 237.40 | 162.70 | 170.10 | 0.00 | - | 3 | 7 | 41.60% |
| ASML250620C00840000 | 2024-02-29 12:59PM EDT | 2025-06-20 | 224.20 | 241.50 | 246.20 | 0.00 | - | 1 | 4 | 57.44% |
| ASML260116C00840000 | 2024-02-22 12:06PM EDT | 2026-01-16 | 258.00 | 285.40 | 297.90 | 0.00 | - | 1 | 15 | 58.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00840000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 0.60 | 0.45 | 0.70 | -3.50 | -85.37% | 19 | 43 | 40.19% |
| ASML240503P00840000 | 2024-04-23 3:42PM EDT | 2024-05-03 | 2.75 | 2.45 | 3.10 | -3.85 | -58.33% | 41 | 61 | 34.71% |
| ASML240510P00840000 | 2024-04-19 11:26AM EDT | 2024-05-10 | 13.30 | 5.00 | 5.60 | 0.00 | - | 2 | 7 | 32.85% |
| ASML240517P00840000 | 2024-04-23 2:37PM EDT | 2024-05-17 | 7.30 | 7.50 | 8.10 | -8.10 | -52.60% | 17 | 110 | 32.02% |
| ASML240524P00840000 | 2024-04-23 2:52PM EDT | 2024-05-24 | 10.48 | 8.20 | 12.00 | -16.12 | -60.60% | 11 | 59 | 33.44% |
| ASML240531P00840000 | 2024-04-19 11:39AM EDT | 2024-05-31 | 22.95 | 12.50 | 13.60 | 0.00 | - | 4 | 8 | 32.08% |
| ASML240621P00840000 | 2024-04-23 3:20PM EDT | 2024-06-21 | 18.35 | 15.60 | 19.70 | -12.67 | -40.84% | 2 | 186 | 31.11% |
| ASML240719P00840000 | 2024-04-22 12:29PM EDT | 2024-07-19 | 40.50 | 25.20 | 30.70 | 0.00 | - | 1 | 44 | 33.00% |
| ASML240920P00840000 | 2024-04-22 10:27AM EDT | 2024-09-20 | 55.48 | 37.10 | 42.60 | 0.00 | - | 10 | 280 | 30.98% |
| ASML241018P00840000 | 2024-04-18 3:17PM EDT | 2024-10-18 | 55.30 | 43.20 | 48.90 | 0.00 | - | 5 | 14 | 31.21% |
| ASML250117P00840000 | 2024-04-23 10:51AM EDT | 2025-01-17 | 67.50 | 61.50 | 64.20 | -6.30 | -8.54% | 2 | 363 | 30.81% |
| ASML250321P00840000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 84.80 | 70.90 | 73.30 | 0.00 | - | 3 | 12 | 30.61% |
| ASML250620P00840000 | 2024-04-15 12:51PM EDT | 2025-06-20 | 72.20 | 82.50 | 86.70 | 0.00 | - | 1 | 4 | 30.85% |
| ASML260116P00840000 | 2024-03-08 3:09PM EDT | 2026-01-16 | 90.00 | 89.70 | 95.70 | 0.00 | - | 1 | 9 | 27.27% |
© 2024 Yahoo. All rights reserved.