ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00920000 | 2024-04-24 3:38PM EDT | 2024-04-26 | 2.15 | 0.00 | 0.00 | -4.10 | -65.60% | 61 | 0 | 6.25% |
| ASML240503C00920000 | 2024-04-24 3:38PM EDT | 2024-05-03 | 8.59 | 0.00 | 0.00 | -3.01 | -25.95% | 52 | 0 | 3.13% |
| ASML240510C00920000 | 2024-04-24 1:41PM EDT | 2024-05-10 | 13.25 | 0.00 | 0.00 | -4.65 | -25.98% | 57 | 0 | 3.13% |
| ASML240517C00920000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 16.98 | 0.00 | 0.00 | -4.42 | -20.65% | 77 | 0 | 3.13% |
| ASML240524C00920000 | 2024-04-23 12:16PM EDT | 2024-05-24 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML240531C00920000 | 2024-04-18 9:32AM EDT | 2024-05-31 | 35.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ASML240621C00920000 | 2024-04-24 10:17AM EDT | 2024-06-21 | 40.00 | 0.00 | 0.00 | +0.20 | +0.50% | 6 | 0 | 1.56% |
| ASML240719C00920000 | 2024-04-22 2:55PM EDT | 2024-07-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ASML240920C00920000 | 2024-04-24 9:54AM EDT | 2024-09-20 | 78.50 | 0.00 | 0.00 | +1.60 | +2.08% | 2 | 0 | 0.78% |
| ASML241018C00920000 | 2024-04-22 1:43PM EDT | 2024-10-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| ASML250117C00920000 | 2024-04-17 3:47PM EDT | 2025-01-17 | 122.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ASML250321C00920000 | 2024-03-22 11:30AM EDT | 2025-03-21 | 189.70 | 103.70 | 112.10 | 0.00 | - | 3 | 3 | 36.62% |
| ASML250620C00920000 | 2024-04-24 10:27AM EDT | 2025-06-20 | 148.10 | 0.00 | 0.00 | -46.95 | -24.07% | 2 | 0 | 0.78% |
| ASML260116C00920000 | 2024-04-18 9:31AM EDT | 2026-01-16 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00920000 | 2024-04-24 10:39AM EDT | 2024-04-26 | 24.30 | 0.00 | 0.00 | +2.80 | +13.02% | 5 | 0 | 0.00% |
| ASML240503P00920000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 35.45 | 0.00 | 0.00 | -3.35 | -8.63% | 14 | 0 | 0.00% |
| ASML240510P00920000 | 2024-04-24 2:14PM EDT | 2024-05-10 | 40.64 | 0.00 | 0.00 | -9.28 | -18.59% | 8 | 0 | 0.00% |
| ASML240517P00920000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 43.60 | 0.00 | 0.00 | +5.90 | +15.65% | 23 | 0 | 0.00% |
| ASML240524P00920000 | 2024-04-22 2:33PM EDT | 2024-05-24 | 57.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240531P00920000 | 2024-04-22 11:54AM EDT | 2024-05-31 | 67.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240621P00920000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 52.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ASML240719P00920000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 67.00 | 0.00 | 0.00 | +3.40 | +5.35% | 14 | 0 | 0.00% |
| ASML240920P00920000 | 2024-04-24 9:57AM EDT | 2024-09-20 | 75.20 | 0.00 | 0.00 | -23.25 | -23.62% | 2 | 0 | 0.00% |
| ASML241018P00920000 | 2024-04-22 11:26AM EDT | 2024-10-18 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250117P00920000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 103.60 | 0.00 | 0.00 | +0.40 | +0.39% | 5 | 0 | 0.00% |
| ASML250321P00920000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 125.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML250620P00920000 | 2024-04-17 10:52AM EDT | 2025-06-20 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116P00920000 | 2024-04-23 11:41AM EDT | 2026-01-16 | 146.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.