ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00940000 | 2024-07-26 3:13PM EDT | 2024-08-02 | 2.80 | 2.65 | 4.30 | -0.40 | -12.50% | 35 | 54 | 40.78% |
| ASML240809C00940000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 7.20 | 6.40 | 7.90 | -0.80 | -10.00% | 4 | 28 | 36.33% |
| ASML240816C00940000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 11.82 | 10.40 | 14.40 | +1.57 | +15.32% | 5 | 144 | 39.10% |
| ASML240823C00940000 | 2024-07-22 3:52PM EDT | 2024-08-23 | 39.15 | 14.20 | 17.20 | 0.00 | - | 10 | 10 | 37.14% |
| ASML240830C00940000 | 2024-07-25 1:19PM EDT | 2024-08-30 | 19.75 | 18.50 | 21.60 | 0.00 | - | 3 | 14 | 37.67% |
| ASML240920C00940000 | 2024-07-26 11:57AM EDT | 2024-09-20 | 32.69 | 30.60 | 33.40 | +6.69 | +25.73% | 21 | 183 | 38.84% |
| ASML241018C00940000 | 2024-07-26 3:15PM EDT | 2024-10-18 | 43.80 | 45.60 | 50.30 | +5.90 | +15.57% | 14 | 90 | 41.93% |
| ASML241115C00940000 | 2024-07-26 9:36AM EDT | 2024-11-15 | 60.40 | 57.40 | 59.70 | +8.40 | +16.15% | 10 | 38 | 41.16% |
| ASML250117C00940000 | 2024-07-25 10:30AM EDT | 2025-01-17 | 65.10 | 75.30 | 80.20 | 0.00 | - | 5 | 162 | 41.32% |
| ASML250321C00940000 | 2024-07-26 2:25PM EDT | 2025-03-21 | 94.30 | 91.70 | 96.20 | -20.70 | -18.00% | 15 | 5 | 41.02% |
| ASML250620C00940000 | 2024-07-26 10:05AM EDT | 2025-06-20 | 119.00 | 111.20 | 119.40 | +7.50 | +6.73% | 1 | 64 | 41.78% |
| ASML260116C00940000 | 2024-07-25 11:24AM EDT | 2026-01-16 | 145.65 | 152.00 | 160.50 | 0.00 | - | 2 | 75 | 42.24% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00940000 | 2024-07-26 1:31PM EDT | 2024-08-02 | 51.42 | 51.40 | 57.70 | -9.76 | -15.95% | 46 | 27 | 46.30% |
| ASML240809P00940000 | 2024-07-22 1:51PM EDT | 2024-08-09 | 29.52 | 57.30 | 60.90 | 0.00 | - | 2 | 43 | 38.95% |
| ASML240816P00940000 | 2024-07-26 2:09PM EDT | 2024-08-16 | 62.63 | 58.70 | 65.40 | -8.37 | -11.79% | 3 | 356 | 38.27% |
| ASML240823P00940000 | 2024-07-18 3:14PM EDT | 2024-08-23 | 53.66 | 62.80 | 69.60 | 0.00 | - | 2 | 5 | 38.05% |
| ASML240830P00940000 | 2024-07-25 10:06AM EDT | 2024-08-30 | 91.40 | 65.50 | 73.10 | 0.00 | - | 15 | 27 | 37.57% |
| ASML240920P00940000 | 2024-07-26 1:04PM EDT | 2024-09-20 | 73.59 | 74.20 | 78.10 | -27.51 | -27.21% | 5 | 205 | 33.60% |
| ASML241018P00940000 | 2024-07-26 9:30AM EDT | 2024-10-18 | 84.67 | 83.90 | 90.70 | -10.38 | -10.92% | 1 | 66 | 35.20% |
| ASML241115P00940000 | 2024-07-24 3:26PM EDT | 2024-11-15 | 102.65 | 96.00 | 98.00 | 0.00 | - | 7 | 103 | 34.30% |
| ASML250117P00940000 | 2024-07-25 10:32AM EDT | 2025-01-17 | 126.00 | 106.60 | 112.60 | 0.00 | - | 12 | 500 | 33.47% |
| ASML250321P00940000 | 2024-07-22 3:25PM EDT | 2025-03-21 | 119.50 | 116.90 | 123.50 | +22.18 | +22.79% | 6 | 50 | 32.54% |
| ASML250620P00940000 | 2024-07-22 11:10AM EDT | 2025-06-20 | 114.50 | 131.10 | 138.90 | 0.00 | - | 3 | 83 | 32.26% |
| ASML260116P00940000 | 2024-07-26 9:53AM EDT | 2026-01-16 | 156.80 | 154.20 | 162.20 | +21.50 | +15.89% | 14 | 33 | 30.63% |
© 2024 Yahoo. All rights reserved.