ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:1080.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C01080000 | 2024-04-23 12:05PM EDT | 2024-04-26 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 40 | 154.88% |
| ASML240503C01080000 | 2024-04-26 9:48AM EDT | 2024-05-03 | 0.22 | 0.00 | 0.65 | +0.21 | +44.68% | 4 | 26 | 53.54% |
| ASML240510C01080000 | 2024-04-26 9:35AM EDT | 2024-05-10 | 0.42 | 0.10 | 0.65 | +0.22 | +110.00% | 1 | 6 | 39.10% |
| ASML240517C01080000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.82 | 0.55 | 1.10 | +0.21 | +34.43% | 1 | 73 | 35.22% |
| ASML240531C01080000 | 2024-04-22 2:27PM EDT | 2024-05-31 | 1.28 | 2.00 | 2.45 | 0.00 | - | 10 | 11 | 32.14% |
| ASML240621C01080000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 5.80 | 5.50 | 5.80 | +2.00 | +52.63% | 6 | 170 | 31.39% |
| ASML240719C01080000 | 2024-04-23 1:06PM EDT | 2024-07-19 | 11.50 | 13.60 | 14.10 | 0.00 | - | 20 | 58 | 33.79% |
| ASML240920C01080000 | 2024-04-24 9:37AM EDT | 2024-09-20 | 27.27 | 29.00 | 32.50 | 0.00 | - | 1 | 91 | 35.85% |
| ASML241018C01080000 | 2024-04-23 10:22AM EDT | 2024-10-18 | 28.60 | 37.70 | 38.60 | 0.00 | - | 5 | 23 | 35.66% |
| ASML250117C01080000 | 2024-04-24 2:16PM EDT | 2025-01-17 | 50.10 | 60.20 | 61.80 | 0.00 | - | 2 | 54 | 37.05% |
| ASML250620C01080000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 87.80 | 94.10 | 96.80 | 0.00 | - | 9 | 15 | 38.67% |
| ASML260116C01080000 | 2024-03-25 11:39AM EDT | 2026-01-16 | 180.73 | 120.20 | 125.10 | 0.00 | - | 9 | 11 | 37.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P01080000 | 2024-04-16 10:27AM EDT | 2024-04-26 | 118.70 | 158.10 | 165.10 | 0.00 | - | - | 8 | 192.16% |
| ASML240517P01080000 | 2024-04-11 11:38AM EDT | 2024-05-17 | 118.00 | 155.40 | 165.60 | 0.00 | - | - | 13 | 51.94% |
| ASML240621P01080000 | 2024-04-16 10:08AM EDT | 2024-06-21 | 134.80 | 158.80 | 164.60 | 0.00 | - | - | 5 | 30.84% |
| ASML240719P01080000 | 2024-04-15 3:34PM EDT | 2024-07-19 | 148.39 | 162.10 | 169.10 | 0.00 | - | 6 | 7 | 30.07% |
| ASML240920P01080000 | 2024-03-08 2:15PM EDT | 2024-09-20 | 138.50 | 143.00 | 148.40 | 0.00 | - | 7 | 16 | 0.00% |
| ASML250117P01080000 | 2024-04-02 9:58AM EDT | 2025-01-17 | 174.71 | 188.30 | 193.60 | 0.00 | - | 2 | 27 | 27.44% |
| ASML250620P01080000 | 2024-03-06 12:01PM EDT | 2025-06-20 | 174.00 | 179.70 | 190.30 | 0.00 | - | 1 | 6 | 20.87% |
| ASML260116P01080000 | 2024-04-18 3:51PM EDT | 2026-01-16 | 247.00 | 225.40 | 232.40 | 0.00 | - | 1 | 20 | 26.61% |
© 2024 Yahoo. All rights reserved.