ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1020.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C01020000 | 2024-04-19 3:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| ASML240503C01020000 | 2024-04-19 1:00PM EDT | 2024-05-03 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| ASML240510C01020000 | 2024-04-22 10:08AM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| ASML240517C01020000 | 2024-04-22 1:50PM EDT | 2024-05-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 510 | 12.50% |
| ASML240524C01020000 | 2024-04-19 9:36AM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ASML240531C01020000 | 2024-04-16 10:44AM EDT | 2024-05-31 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ASML240621C01020000 | 2024-04-22 11:55AM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 6.25% |
| ASML240719C01020000 | 2024-04-22 11:57AM EDT | 2024-07-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 6.25% |
| ASML240920C01020000 | 2024-04-19 12:53PM EDT | 2024-09-20 | 31.90 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 6.25% |
| ASML241018C01020000 | 2024-04-16 9:48AM EDT | 2024-10-18 | 84.31 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| ASML250117C01020000 | 2024-04-22 10:44AM EDT | 2025-01-17 | 58.86 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| ASML250321C01020000 | 2024-04-19 9:42AM EDT | 2025-03-21 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| ASML250620C01020000 | 2024-03-27 10:31AM EDT | 2025-06-20 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| ASML260116C01020000 | 2024-04-19 3:08PM EDT | 2026-01-16 | 128.90 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P01020000 | 2024-04-17 9:34AM EDT | 2024-04-26 | 97.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ASML240503P01020000 | 2024-04-15 12:48PM EDT | 2024-05-03 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240510P01020000 | 2024-04-10 1:41PM EDT | 2024-05-10 | 69.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240517P01020000 | 2024-04-17 9:51AM EDT | 2024-05-17 | 115.00 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 0.00% |
| ASML240621P01020000 | 2024-04-18 9:37AM EDT | 2024-06-21 | 132.40 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| ASML240719P01020000 | 2024-04-17 3:19PM EDT | 2024-07-19 | 131.10 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| ASML240920P01020000 | 2024-04-12 10:49AM EDT | 2024-09-20 | 117.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ASML241018P01020000 | 2024-04-08 11:36AM EDT | 2024-10-18 | 107.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ASML250117P01020000 | 2024-04-17 10:50AM EDT | 2025-01-17 | 161.97 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| ASML250321P01020000 | 2024-04-10 10:38AM EDT | 2025-03-21 | 135.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML250620P01020000 | 2024-04-08 10:36AM EDT | 2025-06-20 | 143.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ASML260116P01020000 | 2024-03-13 3:18PM EDT | 2026-01-16 | 175.80 | 176.00 | 183.90 | 0.00 | - | 8 | 24 | 18.52% |
© 2024 Yahoo. All rights reserved.