ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:940.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00940000 | 2024-04-24 1:34PM EDT | 2024-04-26 | 0.49 | 0.40 | 0.65 | -1.66 | -77.21% | 68 | 71 | 35.62% |
| ASML240503C00940000 | 2024-04-24 12:08PM EDT | 2024-05-03 | 3.03 | 3.90 | 4.40 | -2.97 | -49.50% | 3 | 41 | 32.75% |
| ASML240510C00940000 | 2024-04-24 12:50PM EDT | 2024-05-10 | 6.35 | 7.40 | 8.00 | -3.95 | -38.35% | 19 | 44 | 31.72% |
| ASML240517C00940000 | 2024-04-24 12:51PM EDT | 2024-05-17 | 10.26 | 11.50 | 12.00 | -4.14 | -28.75% | 12 | 182 | 32.14% |
| ASML240524C00940000 | 2024-04-23 3:14PM EDT | 2024-05-24 | 20.90 | 15.80 | 17.20 | 0.00 | - | 1 | 6 | 34.06% |
| ASML240531C00940000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 29.10 | 18.40 | 20.60 | 0.00 | - | - | 9 | 34.04% |
| ASML240621C00940000 | 2024-04-24 10:58AM EDT | 2024-06-21 | 30.00 | 27.40 | 28.20 | -1.70 | -5.36% | 9 | 421 | 33.02% |
| ASML240719C00940000 | 2024-04-24 10:46AM EDT | 2024-07-19 | 45.00 | 41.30 | 42.00 | -2.40 | -5.06% | 4 | 70 | 35.43% |
| ASML240920C00940000 | 2024-04-24 1:23PM EDT | 2024-09-20 | 61.30 | 61.20 | 62.20 | -6.20 | -9.19% | 9 | 110 | 35.95% |
| ASML241018C00940000 | 2024-04-18 10:20AM EDT | 2024-10-18 | 76.87 | 69.70 | 72.90 | 0.00 | - | 1 | 23 | 37.32% |
| ASML250117C00940000 | 2024-04-22 9:45AM EDT | 2025-01-17 | 89.10 | 95.80 | 97.60 | 0.00 | - | 3 | 132 | 38.45% |
| ASML250620C00940000 | 2024-04-19 11:11AM EDT | 2025-06-20 | 128.00 | 130.20 | 135.30 | 0.00 | - | 4 | 49 | 40.52% |
| ASML260116C00940000 | 2024-04-22 12:08PM EDT | 2026-01-16 | 159.66 | 169.70 | 176.10 | 0.00 | - | 2 | 48 | 41.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00940000 | 2024-04-23 12:23PM EDT | 2024-04-26 | 43.45 | 46.70 | 53.60 | 0.00 | - | 21 | 38 | 65.34% |
| ASML240503P00940000 | 2024-04-23 12:23PM EDT | 2024-05-03 | 46.95 | 48.90 | 54.50 | 0.00 | - | 20 | 22 | 37.95% |
| ASML240510P00940000 | 2024-04-23 3:07PM EDT | 2024-05-10 | 46.20 | 52.70 | 55.50 | 0.00 | - | 6 | 17 | 30.87% |
| ASML240517P00940000 | 2024-04-24 9:49AM EDT | 2024-05-17 | 43.60 | 57.00 | 58.40 | -24.60 | -36.07% | 17 | 152 | 30.03% |
| ASML240524P00940000 | 2024-04-04 2:55PM EDT | 2024-05-24 | 42.00 | 60.10 | 63.70 | 0.00 | - | 1 | 1 | 32.44% |
| ASML240621P00940000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 67.90 | 68.70 | 69.90 | 0.00 | - | 6 | 68 | 28.32% |
| ASML240719P00940000 | 2024-04-24 10:32AM EDT | 2024-07-19 | 73.30 | 78.40 | 79.60 | -0.50 | -0.68% | 7 | 125 | 29.25% |
| ASML240920P00940000 | 2024-04-24 10:03AM EDT | 2024-09-20 | 84.90 | 92.10 | 93.20 | -25.92 | -23.39% | 3 | 43 | 28.43% |
| ASML241018P00940000 | 2024-04-12 11:34AM EDT | 2024-10-18 | 79.00 | 98.20 | 100.90 | 0.00 | - | 3 | 7 | 29.24% |
| ASML250117P00940000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 114.60 | 114.00 | 116.20 | +3.60 | +3.24% | 3 | 290 | 28.84% |
| ASML250321P00940000 | 2024-03-27 3:20PM EDT | 2025-03-21 | 100.00 | 118.90 | 125.40 | 0.00 | - | 7 | 9 | 28.68% |
| ASML250620P00940000 | 2024-04-17 9:50AM EDT | 2025-06-20 | 130.00 | 131.70 | 140.00 | 0.00 | - | 11 | 30 | 29.22% |
| ASML260116P00940000 | 2024-04-23 11:25AM EDT | 2026-01-16 | 155.60 | 156.10 | 160.30 | 0.00 | - | 4 | 19 | 28.23% |
© 2024 Yahoo. All rights reserved.