ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00870000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 40.00 | 56.00 | 63.80 | 0.00 | - | 5 | 25 | 113.92% |
| ASML240517C00870000 | 2024-05-06 12:46PM EDT | 2024-05-17 | 51.20 | 57.40 | 64.90 | 0.00 | - | 1 | 64 | 43.96% |
| ASML240524C00870000 | 2024-05-02 10:04AM EDT | 2024-05-24 | 29.40 | 62.00 | 67.30 | 0.00 | - | 2 | 3 | 37.31% |
| ASML240531C00870000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 34.15 | 66.70 | 69.90 | 0.00 | - | 2 | 6 | 34.97% |
| ASML240607C00870000 | 2024-05-07 11:19AM EDT | 2024-06-07 | 66.36 | 69.20 | 74.70 | 0.00 | - | 9 | 13 | 36.58% |
| ASML240621C00870000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 78.10 | 76.80 | 80.80 | +13.18 | +20.30% | 4 | 26 | 35.95% |
| ASML240719C00870000 | 2024-05-10 2:37PM EDT | 2024-07-19 | 92.75 | 90.60 | 95.40 | +7.75 | +9.12% | 1 | 26 | 38.28% |
| ASML240920C00870000 | 2024-05-03 9:35AM EDT | 2024-09-20 | 93.00 | 109.60 | 117.30 | 0.00 | - | 1 | 20 | 38.57% |
| ASML241018C00870000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 88.26 | 119.00 | 129.60 | 0.00 | - | - | 1 | 40.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00870000 | 2024-05-10 3:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 22 | 82 | 51.37% |
| ASML240517P00870000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 0.77 | 0.50 | 1.05 | -1.68 | -68.57% | 77 | 288 | 29.41% |
| ASML240524P00870000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 3.60 | 2.15 | 3.80 | -4.76 | -56.94% | 115 | 11 | 30.15% |
| ASML240531P00870000 | 2024-05-07 2:34PM EDT | 2024-05-31 | 11.79 | 5.20 | 5.80 | 0.00 | - | 2 | 35 | 28.72% |
| ASML240607P00870000 | 2024-05-10 10:05AM EDT | 2024-06-07 | 7.35 | 7.20 | 8.20 | -5.55 | -43.02% | 1 | 4 | 28.54% |
| ASML240621P00870000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 12.90 | 12.00 | 12.60 | -3.95 | -23.44% | 18 | 151 | 28.21% |
| ASML240628P00870000 | 2024-05-09 2:29PM EDT | 2024-06-28 | 20.25 | 13.80 | 15.20 | 0.00 | - | 1 | 1 | 28.60% |
| ASML240719P00870000 | 2024-05-10 9:50AM EDT | 2024-07-19 | 23.95 | 22.20 | 24.00 | -4.25 | -15.07% | 11 | 248 | 30.52% |
| ASML240920P00870000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 39.10 | 37.10 | 39.50 | -7.85 | -16.72% | 3 | 71 | 30.05% |
| ASML241018P00870000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 73.90 | 44.10 | 47.20 | 0.00 | - | 1 | 25 | 30.77% |
© 2024 Yahoo. All rights reserved.