ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C01040000 | 2024-07-22 12:23PM EDT | 2024-08-02 | 1.65 | 0.05 | 0.65 | 0.00 | - | 8 | 43 | 52.00% |
| ASML240809C01040000 | 2024-07-26 11:49AM EDT | 2024-08-09 | 0.83 | 0.30 | 1.45 | -6.97 | -89.36% | 1 | 20 | 46.29% |
| ASML240816C01040000 | 2024-07-26 10:50AM EDT | 2024-08-16 | 1.85 | 0.70 | 1.55 | +0.40 | +27.59% | 2 | 145 | 38.28% |
| ASML240823C01040000 | 2024-07-19 2:20PM EDT | 2024-08-23 | 5.00 | 1.00 | 6.20 | 0.00 | - | 3 | 6 | 45.67% |
| ASML240830C01040000 | 2024-07-25 11:14AM EDT | 2024-08-30 | 4.00 | 2.95 | 5.40 | 0.00 | - | 1 | 1 | 39.34% |
| ASML240920C01040000 | 2024-07-26 1:49PM EDT | 2024-09-20 | 9.21 | 8.90 | 11.70 | +1.66 | +21.99% | 1 | 132 | 39.23% |
| ASML241018C01040000 | 2024-07-26 1:35PM EDT | 2024-10-18 | 19.38 | 18.40 | 23.40 | +3.49 | +21.96% | 9 | 104 | 41.58% |
| ASML241115C01040000 | 2024-07-26 10:37AM EDT | 2024-11-15 | 29.97 | 28.30 | 31.90 | -15.35 | -33.87% | 4 | 6 | 41.29% |
| ASML250117C01040000 | 2024-07-22 1:30PM EDT | 2025-01-17 | 63.40 | 43.50 | 48.60 | 0.00 | - | 2 | 225 | 40.72% |
| ASML250321C01040000 | 2024-07-26 10:18AM EDT | 2025-03-21 | 62.70 | 58.50 | 65.70 | +6.10 | +10.78% | 2 | 62 | 41.29% |
| ASML250620C01040000 | 2024-07-26 11:33AM EDT | 2025-06-20 | 81.38 | 76.30 | 83.30 | -20.22 | -19.90% | 5 | 69 | 40.53% |
| ASML260116C01040000 | 2024-07-24 3:51PM EDT | 2026-01-16 | 116.00 | 115.40 | 124.00 | 0.00 | - | 1 | 28 | 41.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P01040000 | 2024-07-25 3:21PM EDT | 2024-08-02 | 167.90 | 149.30 | 157.50 | 0.00 | - | 2 | 23 | 68.20% |
| ASML240809P01040000 | 2024-07-24 12:03PM EDT | 2024-08-09 | 149.22 | 149.40 | 157.60 | +8.63 | +6.14% | 3 | 51 | 63.99% |
| ASML240816P01040000 | 2024-07-24 3:02PM EDT | 2024-08-16 | 154.70 | 149.60 | 157.80 | 0.00 | - | 6 | 165 | 52.73% |
| ASML240823P01040000 | 2024-07-24 12:03PM EDT | 2024-08-23 | 141.39 | 150.10 | 158.20 | 0.00 | - | 11 | 22 | 46.48% |
| ASML240830P01040000 | 2024-07-26 12:42PM EDT | 2024-08-30 | 150.42 | 150.70 | 158.70 | -18.33 | -10.86% | 3 | - | 42.45% |
| ASML240920P01040000 | 2024-07-24 1:47PM EDT | 2024-09-20 | 152.20 | 150.90 | 160.10 | +0.10 | +0.07% | 25 | 93 | 35.41% |
| ASML241018P01040000 | 2024-07-18 2:05PM EDT | 2024-10-18 | 142.13 | 157.90 | 166.90 | 0.00 | - | 16 | 68 | 35.21% |
| ASML250117P01040000 | 2024-07-24 12:23PM EDT | 2025-01-17 | 169.80 | 172.40 | 182.00 | 0.00 | - | 2 | 54 | 32.33% |
| ASML250321P01040000 | 2024-07-15 9:41AM EDT | 2025-03-21 | 88.86 | 180.40 | 191.70 | 0.00 | - | 1 | 17 | 31.64% |
| ASML250620P01040000 | 2024-07-17 9:34AM EDT | 2025-06-20 | 152.54 | 195.00 | 202.70 | 0.00 | - | 3 | 70 | 30.53% |
| ASML260116P01040000 | 2024-07-17 9:38AM EDT | 2026-01-16 | 174.00 | 210.20 | 225.90 | 0.00 | - | 1 | 16 | 29.54% |
© 2024 Yahoo. All rights reserved.