ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00930000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 1.03 | 0.75 | 0.90 | -0.07 | -6.36% | 95 | 130 | 30.64% |
| ASML240503C00930000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 8.30 | 7.10 | 7.80 | +2.80 | +50.91% | 13 | 125 | 32.00% |
| ASML240510C00930000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 14.55 | 11.80 | 13.40 | -1.85 | -11.28% | 2 | 27 | 32.35% |
| ASML240517C00930000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 19.40 | 16.90 | 18.00 | +4.88 | +33.61% | 12 | 96 | 32.43% |
| ASML240524C00930000 | 2024-04-24 1:18PM EDT | 2024-05-24 | 18.80 | 21.50 | 23.50 | 0.00 | - | 3 | 75 | 33.95% |
| ASML240621C00930000 | 2024-04-25 11:36AM EDT | 2024-06-21 | 32.30 | 35.00 | 39.20 | -4.60 | -12.47% | 24 | 80 | 35.57% |
| ASML240719C00930000 | 2024-04-25 2:28PM EDT | 2024-07-19 | 52.40 | 48.30 | 52.70 | +8.80 | +20.18% | 9 | 27 | 36.98% |
| ASML240920C00930000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 74.20 | 69.70 | 72.10 | 0.00 | - | 2 | 25 | 36.53% |
| ASML241018C00930000 | 2024-04-18 10:21AM EDT | 2024-10-18 | 81.14 | 79.20 | 84.10 | 0.00 | - | 1 | 15 | 38.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00930000 | 2024-04-25 2:57PM EDT | 2024-04-26 | 25.83 | 26.80 | 33.60 | -15.13 | -36.94% | 1 | 26 | 60.24% |
| ASML240503P00930000 | 2024-04-25 2:57PM EDT | 2024-05-03 | 32.23 | 33.00 | 36.20 | -17.24 | -34.85% | 1 | 22 | 33.88% |
| ASML240510P00930000 | 2024-04-22 9:52AM EDT | 2024-05-10 | 60.45 | 37.10 | 40.60 | -3.35 | -5.25% | 2 | 13 | 31.94% |
| ASML240517P00930000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 50.10 | 40.80 | 44.10 | -0.10 | -0.20% | 3 | 95 | 30.81% |
| ASML240524P00930000 | 2024-04-19 11:39AM EDT | 2024-05-24 | 69.15 | 46.80 | 49.30 | 0.00 | - | 3 | 5 | 32.26% |
| ASML240531P00930000 | 2024-04-22 1:06PM EDT | 2024-05-31 | 72.40 | 46.20 | 51.80 | 0.00 | - | 7 | 21 | 31.31% |
| ASML240621P00930000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 54.60 | 53.90 | 58.20 | 0.00 | - | 2 | 58 | 29.58% |
| ASML240719P00930000 | 2024-04-24 10:01AM EDT | 2024-07-19 | 65.30 | 66.20 | 71.40 | 0.00 | - | 5 | 58 | 31.94% |
| ASML240920P00930000 | 2024-04-25 12:42PM EDT | 2024-09-20 | 85.60 | 78.30 | 84.10 | -7.55 | -8.11% | 1 | 34 | 29.81% |
| ASML241018P00930000 | 2024-04-22 10:55AM EDT | 2024-10-18 | 109.42 | 86.60 | 92.10 | 0.00 | - | 1 | 5 | 30.55% |
© 2024 Yahoo. All rights reserved.