ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C01020000 | 2024-07-26 1:06PM EDT | 2024-08-02 | 0.30 | 0.10 | 2.35 | -0.12 | -28.57% | 2 | 15 | 57.09% |
| ASML240809C01020000 | 2024-07-25 10:24AM EDT | 2024-08-09 | 1.22 | 0.45 | 1.65 | +0.72 | +144.00% | 1 | 26 | 42.79% |
| ASML240816C01020000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 2.15 | 1.85 | 2.80 | -0.07 | -3.15% | 20 | 93 | 39.17% |
| ASML240823C01020000 | 2024-07-24 12:11PM EDT | 2024-08-23 | 4.90 | 2.50 | 7.40 | 0.00 | - | 16 | 32 | 43.93% |
| ASML240830C01020000 | 2024-07-24 2:48PM EDT | 2024-08-30 | 6.50 | 4.10 | 9.30 | 0.00 | - | 2 | 18 | 42.24% |
| ASML240920C01020000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 11.80 | 11.50 | 12.30 | +2.80 | +31.11% | 4 | 175 | 36.75% |
| ASML241018C01020000 | 2024-07-19 11:13AM EDT | 2024-10-18 | 30.80 | 22.20 | 27.50 | 0.00 | - | 1 | 37 | 41.65% |
| ASML241115C01020000 | 2024-07-26 2:24PM EDT | 2024-11-15 | 33.80 | 32.70 | 37.50 | -6.20 | -15.50% | 3 | 15 | 41.94% |
| ASML250117C01020000 | 2024-07-23 10:28AM EDT | 2025-01-17 | 68.00 | 48.70 | 53.90 | 0.00 | - | 37 | 273 | 40.82% |
| ASML250321C01020000 | 2024-07-25 11:27AM EDT | 2025-03-21 | 59.95 | 64.00 | 69.70 | 0.00 | - | 4 | 27 | 40.78% |
| ASML250620C01020000 | 2024-07-22 2:43PM EDT | 2025-06-20 | 108.55 | 82.80 | 91.80 | 0.00 | - | 5 | 52 | 41.39% |
| ASML260116C01020000 | 2024-07-19 9:30AM EDT | 2026-01-16 | 144.00 | 120.00 | 129.80 | 0.00 | - | 1 | 90 | 41.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P01020000 | 2024-07-25 10:20AM EDT | 2024-08-02 | 166.73 | 129.40 | 137.60 | 0.00 | - | 1 | 39 | 62.23% |
| ASML240809P01020000 | 2024-07-22 9:57AM EDT | 2024-08-09 | 92.50 | 129.60 | 137.90 | 0.00 | - | 4 | 4 | 59.20% |
| ASML240816P01020000 | 2024-07-24 1:11PM EDT | 2024-08-16 | 132.58 | 130.10 | 138.40 | +7.78 | +6.23% | 1 | 111 | 49.44% |
| ASML240823P01020000 | 2024-07-17 3:43PM EDT | 2024-08-23 | 95.70 | 130.90 | 139.00 | 0.00 | - | 1 | 2 | 43.93% |
| ASML240830P01020000 | 2024-07-17 9:30AM EDT | 2024-08-30 | 76.42 | 131.70 | 139.90 | 0.00 | - | - | 1 | 40.72% |
| ASML240920P01020000 | 2024-07-26 12:38PM EDT | 2024-09-20 | 136.21 | 136.10 | 141.00 | -22.79 | -14.33% | 47 | 75 | 33.52% |
| ASML241018P01020000 | 2024-07-26 11:26AM EDT | 2024-10-18 | 145.66 | 142.50 | 150.40 | -9.07 | -5.86% | 40 | 37 | 35.30% |
| ASML241115P01020000 | 2024-07-25 12:22PM EDT | 2024-11-15 | 161.00 | 150.40 | 157.10 | 0.00 | - | 1 | 15 | 34.86% |
| ASML250117P01020000 | 2024-07-17 1:57PM EDT | 2025-01-17 | 133.73 | 157.50 | 166.90 | 0.00 | - | 14 | 87 | 32.56% |
| ASML250321P01020000 | 2024-07-18 3:13PM EDT | 2025-03-21 | 157.92 | 170.20 | 176.80 | 0.00 | - | 2 | 33 | 31.76% |
| ASML250620P01020000 | 2024-07-22 1:01PM EDT | 2025-06-20 | 156.35 | 181.30 | 189.40 | 0.00 | - | 2 | 44 | 31.02% |
| ASML260116P01020000 | 2024-07-17 11:08AM EDT | 2026-01-16 | 174.48 | 203.00 | 211.10 | 0.00 | - | 1 | 22 | 29.46% |
© 2024 Yahoo. All rights reserved.