ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C01000000 | 2024-04-26 2:27PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.05 | +0.13 | +260.00% | 23 | 565 | 58.59% |
| ASML240503C01000000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 0.35 | 0.15 | 0.35 | -0.22 | -38.60% | 11 | 98 | 28.61% |
| ASML240510C01000000 | 2024-04-26 3:37PM EDT | 2024-05-10 | 1.95 | 1.15 | 2.55 | -0.05 | -2.50% | 5 | 60 | 31.18% |
| ASML240517C01000000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 4.75 | 3.80 | 4.60 | +1.05 | +28.38% | 23 | 354 | 30.39% |
| ASML240524C01000000 | 2024-04-25 2:41PM EDT | 2024-05-24 | 8.50 | 7.70 | 8.50 | +1.60 | +23.19% | 1 | 13 | 32.56% |
| ASML240531C01000000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 10.72 | 7.10 | 13.40 | +1.82 | +20.45% | 2 | 26 | 35.03% |
| ASML240621C01000000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 18.00 | 16.10 | 18.60 | +2.20 | +13.92% | 240 | 437 | 32.29% |
| ASML240719C01000000 | 2024-04-25 12:49PM EDT | 2024-07-19 | 30.40 | 30.80 | 32.50 | +5.42 | +21.70% | 16 | 328 | 35.33% |
| ASML240920C01000000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 50.62 | 47.80 | 52.50 | +4.62 | +10.04% | 24 | 211 | 35.82% |
| ASML241018C01000000 | 2024-04-25 10:05AM EDT | 2024-10-18 | 48.00 | 60.50 | 63.70 | 0.00 | - | 1 | 26 | 37.36% |
| ASML250117C01000000 | 2024-04-26 2:36PM EDT | 2025-01-17 | 89.20 | 86.80 | 88.50 | +7.20 | +8.78% | 14 | 471 | 38.32% |
| ASML250321C01000000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 78.20 | 102.50 | 105.30 | 0.00 | - | 31 | 28 | 39.30% |
| ASML250620C01000000 | 2024-04-26 11:00AM EDT | 2025-06-20 | 123.61 | 120.70 | 126.90 | +25.61 | +26.13% | 2 | 39 | 40.28% |
| ASML260116C01000000 | 2024-04-25 12:46PM EDT | 2026-01-16 | 153.70 | 163.40 | 171.80 | 0.00 | - | 1 | 201 | 42.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P01000000 | 2024-04-26 10:13AM EDT | 2024-04-26 | 79.00 | 77.00 | 84.20 | -38.10 | -32.54% | 2 | 16 | 127.98% |
| ASML240503P01000000 | 2024-04-26 10:15AM EDT | 2024-05-03 | 80.61 | 77.00 | 84.20 | -5.77 | -6.68% | 1 | 5 | 45.25% |
| ASML240510P01000000 | 2024-04-03 11:40AM EDT | 2024-05-10 | 59.32 | 78.60 | 84.20 | 0.00 | - | 1 | 1 | 33.05% |
| ASML240517P01000000 | 2024-04-22 1:17PM EDT | 2024-05-17 | 130.95 | 80.70 | 86.70 | 0.00 | - | 4 | 38 | 32.48% |
| ASML240524P01000000 | 2024-04-09 9:51AM EDT | 2024-05-24 | 54.65 | 84.00 | 87.80 | 0.00 | - | - | 1 | 30.03% |
| ASML240621P01000000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 102.30 | 89.20 | 95.50 | 0.00 | - | 1 | 142 | 28.80% |
| ASML240719P01000000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 101.10 | 98.00 | 104.50 | -24.90 | -19.76% | 15 | 59 | 29.67% |
| ASML240920P01000000 | 2024-04-22 12:56PM EDT | 2024-09-20 | 151.30 | 113.10 | 116.60 | 0.00 | - | 49 | 65 | 28.21% |
| ASML241018P01000000 | 2024-04-09 11:08AM EDT | 2024-10-18 | 103.35 | 117.40 | 123.80 | 0.00 | - | 15 | 59 | 28.88% |
| ASML250117P01000000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 160.30 | 133.90 | 137.80 | 0.00 | - | 1 | 49 | 28.09% |
| ASML250620P01000000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 142.70 | 154.80 | 161.80 | 0.00 | - | 3 | 38 | 28.57% |
| ASML260116P01000000 | 2024-04-23 11:24AM EDT | 2026-01-16 | 190.10 | 177.90 | 184.60 | 0.00 | - | 5 | 53 | 28.09% |
© 2024 Yahoo. All rights reserved.