ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C00880000 | 2024-04-19 2:12PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.05 | -12.30 | -99.19% | 123 | 156 | 20.70% |
| ASML240503C00880000 | 2024-04-19 2:02PM EDT | 2024-05-03 | 15.10 | 12.30 | 15.00 | -83.30 | -84.65% | 5 | 8 | 33.91% |
| ASML240517C00880000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 24.00 | 22.40 | 24.00 | -14.30 | -37.34% | 38 | 77 | 33.99% |
| ASML240621C00880000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 42.00 | 37.50 | 41.90 | -15.00 | -26.32% | 27 | 119 | 35.46% |
| ASML240719C00880000 | 2024-04-19 3:37PM EDT | 2024-07-19 | 54.70 | 50.70 | 55.50 | -31.70 | -36.69% | 13 | 78 | 37.49% |
| ASML240920C00880000 | 2024-04-19 2:32PM EDT | 2024-09-20 | 76.50 | 74.00 | 76.40 | -18.80 | -19.73% | 2 | 36 | 38.23% |
| ASML241018C00880000 | 2024-02-22 3:55PM EDT | 2024-10-18 | 159.50 | 172.00 | 176.90 | 0.00 | - | 1 | 1 | 76.00% |
| ASML250117C00880000 | 2024-04-19 1:00PM EDT | 2025-01-17 | 110.15 | 107.90 | 112.00 | -18.35 | -14.28% | 3 | 59 | 40.77% |
| ASML250321C00880000 | 2024-04-18 11:08AM EDT | 2025-03-21 | 143.30 | 121.10 | 127.60 | 0.00 | - | 3 | 12 | 41.53% |
| ASML250620C00880000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 145.73 | 136.10 | 149.60 | -27.57 | -15.91% | 5 | 18 | 42.85% |
| ASML260116C00880000 | 2024-04-17 12:55PM EDT | 2026-01-16 | 210.00 | 174.10 | 187.60 | 0.00 | - | 1 | 21 | 43.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P00880000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 19.69 | 16.50 | 22.90 | +16.89 | +603.21% | 792 | 1,245 | 51.22% |
| ASML240426P00880000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 28.19 | 28.30 | 31.70 | +14.49 | +105.77% | 84 | 86 | 38.57% |
| ASML240503P00880000 | 2024-04-19 3:20PM EDT | 2024-05-03 | 32.90 | 33.80 | 37.00 | +14.25 | +76.41% | 72 | 25 | 36.23% |
| ASML240510P00880000 | 2024-04-19 12:18PM EDT | 2024-05-10 | 35.35 | 34.00 | 41.90 | +12.58 | +55.25% | 1 | 17 | 35.92% |
| ASML240517P00880000 | 2024-04-19 2:52PM EDT | 2024-05-17 | 41.60 | 41.80 | 43.40 | +14.40 | +52.94% | 46 | 162 | 32.88% |
| ASML240524P00880000 | 2024-04-18 11:24AM EDT | 2024-05-24 | 42.73 | 45.00 | 47.70 | +12.90 | +43.25% | 2 | 5 | 33.57% |
| ASML240621P00880000 | 2024-04-19 12:50PM EDT | 2024-06-21 | 51.85 | 54.70 | 58.10 | +13.05 | +33.63% | 2 | 340 | 32.49% |
| ASML240719P00880000 | 2024-04-19 2:44PM EDT | 2024-07-19 | 66.60 | 64.10 | 67.50 | +16.20 | +32.14% | 22 | 77 | 32.58% |
| ASML240920P00880000 | 2024-04-18 1:42PM EDT | 2024-09-20 | 66.30 | 77.90 | 80.90 | 0.00 | - | 6 | 46 | 31.11% |
| ASML241018P00880000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 72.50 | 83.90 | 90.00 | 0.00 | - | 18 | 73 | 32.38% |
| ASML250117P00880000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 100.30 | 99.80 | 103.90 | +11.59 | +13.07% | 3 | 73 | 31.15% |
| ASML250321P00880000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 98.40 | 105.90 | 114.60 | 0.00 | - | 1 | 5 | 31.34% |
| ASML250620P00880000 | 2024-04-19 11:11AM EDT | 2025-06-20 | 113.57 | 107.50 | 111.70 | +16.80 | +17.36% | 4 | 38 | 27.03% |
| ASML260116P00880000 | 2024-04-19 3:13PM EDT | 2026-01-16 | 143.00 | 137.70 | 146.30 | +35.50 | +33.02% | 11 | 4 | 29.82% |
© 2024 Yahoo. All rights reserved.