ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:860.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C00860000 | 2024-04-15 3:38PM EDT | 2024-04-19 | 98.98 | 112.20 | 121.40 | 0.00 | - | 4 | 50 | 95.15% |
| ASML240517C00860000 | 2024-04-15 9:54AM EDT | 2024-05-17 | 137.70 | 128.20 | 131.40 | 0.00 | - | 1 | 3 | 49.65% |
| ASML240621C00860000 | 2024-04-05 2:42PM EDT | 2024-06-21 | 148.04 | 141.30 | 143.70 | 0.00 | - | 4 | 106 | 44.81% |
| ASML240719C00860000 | 2024-04-01 12:18PM EDT | 2024-07-19 | 178.81 | 150.10 | 155.60 | 0.00 | - | 1 | 70 | 45.33% |
| ASML240920C00860000 | 2024-04-11 10:12AM EDT | 2024-09-20 | 166.48 | 170.10 | 173.70 | 0.00 | - | 2 | 71 | 43.72% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 45.50% |
| ASML250117C00860000 | 2024-03-19 10:09AM EDT | 2025-01-17 | 171.75 | 203.90 | 207.90 | 0.00 | - | 3 | 106 | 44.73% |
| ASML250321C00860000 | 2024-03-22 11:22AM EDT | 2025-03-21 | 224.00 | 217.60 | 222.70 | 0.00 | - | 5 | 5 | 44.87% |
| ASML250620C00860000 | 2024-02-28 3:58PM EDT | 2025-06-20 | 209.60 | 228.70 | 235.00 | 0.00 | - | 1 | 5 | 43.15% |
| ASML260116C00860000 | 2024-04-10 10:23AM EDT | 2026-01-16 | 283.07 | 270.90 | 283.20 | 0.00 | - | 2 | 44 | 45.99% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P00860000 | 2024-04-16 12:29PM EDT | 2024-04-19 | 1.31 | 1.15 | 1.50 | -1.15 | -46.00% | 81 | 284 | 72.46% |
| ASML240426P00860000 | 2024-04-15 10:58AM EDT | 2024-04-26 | 4.25 | 3.60 | 3.90 | -0.26 | -5.76% | 1 | 20 | 55.27% |
| ASML240503P00860000 | 2024-04-12 12:19PM EDT | 2024-05-03 | 8.00 | 4.60 | 5.90 | 0.00 | - | 3 | 17 | 48.98% |
| ASML240510P00860000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 8.70 | 7.20 | 7.60 | 0.00 | - | 2 | 2 | 44.93% |
| ASML240517P00860000 | 2024-04-16 12:04PM EDT | 2024-05-17 | 10.20 | 9.30 | 9.80 | -2.95 | -22.43% | 2 | 92 | 43.21% |
| ASML240524P00860000 | 2024-04-11 9:48AM EDT | 2024-05-24 | 10.01 | 9.00 | 13.90 | 0.00 | - | - | 1 | 44.46% |
| ASML240531P00860000 | 2024-04-12 10:15AM EDT | 2024-05-31 | 15.95 | 13.00 | 13.70 | 0.00 | - | 1 | 1 | 40.71% |
| ASML240621P00860000 | 2024-04-16 9:35AM EDT | 2024-06-21 | 21.00 | 18.20 | 18.60 | +4.70 | +28.83% | 2 | 267 | 38.16% |
| ASML240719P00860000 | 2024-04-12 3:44PM EDT | 2024-07-19 | 28.42 | 25.60 | 26.60 | 0.00 | - | 2 | 137 | 37.63% |
| ASML240920P00860000 | 2024-04-10 12:51PM EDT | 2024-09-20 | 36.11 | 37.90 | 38.90 | 0.00 | - | 1 | 55 | 35.35% |
| ASML241018P00860000 | 2024-02-28 3:21PM EDT | 2024-10-18 | 52.30 | 42.90 | 44.50 | 0.00 | - | 2 | 3 | 35.07% |
| ASML250117P00860000 | 2024-04-11 1:46PM EDT | 2025-01-17 | 55.60 | 55.50 | 60.10 | 0.00 | - | 12 | 71 | 34.25% |
| ASML250321P00860000 | 2024-04-15 3:06PM EDT | 2025-03-21 | 73.50 | 67.00 | 69.30 | 0.00 | - | 5 | 35 | 33.79% |
| ASML250620P00860000 | 2024-04-02 3:38PM EDT | 2025-06-20 | 78.75 | 77.00 | 80.00 | 0.00 | - | 10 | 20 | 32.94% |
| ASML260116P00860000 | 2024-02-12 2:50PM EDT | 2026-01-16 | 101.00 | 102.30 | 107.50 | 0.00 | - | 11 | 13 | 33.11% |
© 2024 Yahoo. All rights reserved.