ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00850000 | 2024-04-26 10:15AM EDT | 2024-04-26 | 70.36 | 65.00 | 73.60 | +19.36 | +37.96% | 1 | 1 | 75.98% |
| ASML240503C00850000 | 2024-04-23 11:03AM EDT | 2024-05-03 | 46.89 | 69.10 | 74.80 | 0.00 | - | 10 | 15 | 52.97% |
| ASML240510C00850000 | 2024-04-15 10:22AM EDT | 2024-05-10 | 130.30 | 72.70 | 79.00 | 0.00 | - | - | 1 | 47.47% |
| ASML240517C00850000 | 2024-04-26 1:58PM EDT | 2024-05-17 | 82.61 | 73.20 | 78.00 | +37.01 | +81.16% | 6 | 43 | 37.57% |
| ASML240531C00850000 | 2024-04-19 12:04PM EDT | 2024-05-31 | 52.58 | 81.30 | 88.40 | 0.00 | - | 1 | 1 | 41.47% |
| ASML240621C00850000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 71.60 | 90.80 | 93.60 | 0.00 | - | 2 | 50 | 37.34% |
| ASML240719C00850000 | 2024-04-23 10:10AM EDT | 2024-07-19 | 78.70 | 104.60 | 108.30 | 0.00 | - | 4 | 18 | 40.22% |
| ASML240920C00850000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 130.90 | 124.10 | 127.30 | +26.50 | +25.38% | 3 | 61 | 39.54% |
| ASML241018C00850000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 128.90 | 133.30 | 140.00 | 0.00 | - | 20 | 34 | 41.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00850000 | 2024-04-26 3:48PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.17 | -77.27% | 103 | 379 | 54.69% |
| ASML240503P00850000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 0.70 | 0.30 | 0.80 | -1.85 | -72.55% | 26 | 59 | 31.47% |
| ASML240510P00850000 | 2024-04-26 2:03PM EDT | 2024-05-10 | 2.60 | 2.55 | 2.90 | -4.30 | -62.32% | 9 | 54 | 31.12% |
| ASML240517P00850000 | 2024-04-26 2:24PM EDT | 2024-05-17 | 4.90 | 5.00 | 5.40 | -3.56 | -42.08% | 42 | 103 | 31.12% |
| ASML240524P00850000 | 2024-04-26 10:56AM EDT | 2024-05-24 | 8.80 | 8.20 | 8.70 | -6.90 | -43.95% | 2 | 19 | 32.25% |
| ASML240531P00850000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 20.00 | 9.80 | 11.90 | 0.00 | - | 4 | 37 | 32.94% |
| ASML240621P00850000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 16.00 | 15.80 | 16.50 | -6.12 | -27.67% | 29 | 292 | 30.41% |
| ASML240719P00850000 | 2024-04-25 2:28PM EDT | 2024-07-19 | 30.10 | 23.90 | 26.80 | 0.00 | - | 4 | 104 | 32.05% |
| ASML240920P00850000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 38.95 | 39.10 | 40.10 | -12.60 | -24.44% | 1 | 65 | 30.86% |
| ASML241018P00850000 | 2024-04-26 3:30PM EDT | 2024-10-18 | 45.40 | 45.50 | 47.30 | -5.10 | -10.10% | 6 | 94 | 31.48% |
© 2024 Yahoo. All rights reserved.