Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328C00980000 | 2024-03-28 3:22PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.10 | -4.21 | -98.83% | 28 | 64 | 10.94% |
ASML240405C00980000 | 2024-03-28 2:50PM EDT | 2024-04-05 | 9.84 | 10.70 | 11.20 | -5.16 | -34.40% | 14 | 28 | 25.37% |
ASML240412C00980000 | 2024-03-28 12:32PM EDT | 2024-04-12 | 16.60 | 18.40 | 19.10 | -5.40 | -24.55% | 3 | 24 | 28.93% |
ASML240419C00980000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 36.60 | 35.70 | 36.70 | -2.97 | -7.51% | 8 | 178 | 42.29% |
ASML240426C00980000 | 2024-03-27 2:41PM EDT | 2024-04-26 | 42.79 | 39.20 | 41.20 | 0.00 | - | 13 | 17 | 41.09% |
ASML240503C00980000 | 2024-03-26 12:43PM EDT | 2024-05-03 | 49.00 | 42.20 | 44.50 | 0.00 | - | 3 | 7 | 39.67% |
ASML240517C00980000 | 2024-03-28 12:48PM EDT | 2024-05-17 | 48.21 | 49.90 | 50.60 | -5.09 | -9.55% | 10 | 39 | 38.01% |
ASML240621C00980000 | 2024-03-28 1:44PM EDT | 2024-06-21 | 63.30 | 64.90 | 65.60 | -0.80 | -1.25% | 16 | 143 | 37.25% |
ASML240719C00980000 | 2024-03-27 1:47PM EDT | 2024-07-19 | 81.50 | 76.90 | 78.10 | 0.00 | - | 2 | 51 | 38.14% |
ASML240920C00980000 | 2024-03-27 10:27AM EDT | 2024-09-20 | 97.25 | 96.30 | 98.70 | 0.00 | - | 1 | 50 | 38.27% |
ASML241018C00980000 | 2024-03-21 10:38AM EDT | 2024-10-18 | 123.30 | 106.50 | 108.90 | 0.00 | - | - | 2 | 39.09% |
ASML250117C00980000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 132.60 | 131.50 | 138.80 | -15.21 | -10.29% | 2 | 52 | 41.19% |
ASML250620C00980000 | 2024-03-15 10:48AM EDT | 2025-06-20 | 161.68 | 166.70 | 176.70 | 0.00 | - | 2 | 6 | 42.37% |
ASML260116C00980000 | 2024-03-08 10:50AM EDT | 2026-01-16 | 258.40 | 204.10 | 212.10 | 0.00 | - | 20 | 25 | 41.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328P00980000 | 2024-03-28 3:41PM EDT | 2024-03-28 | 10.16 | 7.70 | 11.00 | -2.04 | -16.72% | 63 | 112 | 23.60% |
ASML240405P00980000 | 2024-03-28 1:14PM EDT | 2024-04-05 | 23.20 | 18.50 | 19.30 | +1.94 | +9.13% | 9 | 74 | 22.96% |
ASML240412P00980000 | 2024-03-27 9:33AM EDT | 2024-04-12 | 29.80 | 25.20 | 25.90 | +3.60 | +13.74% | 2 | 17 | 25.53% |
ASML240419P00980000 | 2024-03-28 10:19AM EDT | 2024-04-19 | 44.10 | 41.70 | 42.40 | +3.32 | +8.14% | 4 | 156 | 38.36% |
ASML240426P00980000 | 2024-03-22 10:37AM EDT | 2024-04-26 | 46.70 | 44.60 | 47.20 | 0.00 | - | 1 | 4 | 37.91% |
ASML240503P00980000 | 2024-03-25 1:03PM EDT | 2024-05-03 | 42.76 | 47.20 | 49.70 | 0.00 | - | 1 | 1 | 36.17% |
ASML240517P00980000 | 2024-03-28 11:30AM EDT | 2024-05-17 | 55.50 | 53.60 | 54.20 | -2.40 | -4.15% | 4 | 56 | 33.92% |
ASML240621P00980000 | 2024-03-28 12:20PM EDT | 2024-06-21 | 68.30 | 64.00 | 65.10 | +7.20 | +11.78% | 4 | 153 | 31.92% |
ASML240719P00980000 | 2024-03-27 12:17PM EDT | 2024-07-19 | 77.20 | 72.30 | 73.40 | 0.00 | - | 5 | 30 | 31.57% |
ASML240920P00980000 | 2024-03-28 10:24AM EDT | 2024-09-20 | 88.40 | 85.30 | 86.40 | -0.90 | -1.01% | 25 | 177 | 30.16% |
ASML241018P00980000 | 2024-03-22 3:50PM EDT | 2024-10-18 | 93.00 | 92.10 | 94.20 | 0.00 | - | 4 | 23 | 30.72% |
ASML250117P00980000 | 2024-03-19 10:42AM EDT | 2025-01-17 | 126.80 | 107.30 | 110.40 | 0.00 | - | 2 | 171 | 30.24% |
ASML250321P00980000 | 2024-03-26 10:49AM EDT | 2025-03-21 | 117.00 | 116.70 | 119.40 | 0.00 | - | 20 | 20 | 29.82% |
ASML250620P00980000 | 2024-03-20 9:30AM EDT | 2025-06-20 | 136.50 | 126.70 | 133.00 | 0.00 | - | 11 | 33 | 29.82% |
ASML260116P00980000 | 2024-03-14 11:59AM EDT | 2026-01-16 | 158.30 | 151.20 | 154.90 | 0.00 | - | 2 | 20 | 28.89% |