ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:900.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00900000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 7.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| ASML240503C00900000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 15.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ASML240510C00900000 | 2024-04-24 3:16PM EDT | 2024-05-10 | 20.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| ASML240517C00900000 | 2024-04-24 1:00PM EDT | 2024-05-17 | 24.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| ASML240524C00900000 | 2024-04-24 10:19AM EDT | 2024-05-24 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML240531C00900000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 24.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML240621C00900000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 44.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| ASML240719C00900000 | 2024-04-23 2:24PM EDT | 2024-07-19 | 65.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ASML240920C00900000 | 2024-04-23 3:19PM EDT | 2024-09-20 | 86.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ASML241018C00900000 | 2024-04-22 12:14PM EDT | 2024-10-18 | 78.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ASML250117C00900000 | 2024-04-22 11:43AM EDT | 2025-01-17 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 2025-03-21 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 35.97% |
| ASML250620C00900000 | 2024-04-24 1:29PM EDT | 2025-06-20 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ASML260116C00900000 | 2024-04-24 11:48AM EDT | 2026-01-16 | 187.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00900000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 15.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ASML240503P00900000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 23.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ASML240510P00900000 | 2024-04-24 3:24PM EDT | 2024-05-10 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240517P00900000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 31.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASML240524P00900000 | 2024-04-23 3:52PM EDT | 2024-05-24 | 32.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531P00900000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 28.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240621P00900000 | 2024-04-24 2:14PM EDT | 2024-06-21 | 46.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML240719P00900000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 56.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ASML240920P00900000 | 2024-04-24 9:45AM EDT | 2024-09-20 | 62.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASML241018P00900000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 77.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASML250117P00900000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 93.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML250321P00900000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 114.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML250620P00900000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116P00900000 | 2024-04-24 11:06AM EDT | 2026-01-16 | 136.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.