ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C01100000 | 2024-04-23 3:45PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 115.63% |
| ASML240503C01100000 | 2024-04-25 9:50AM EDT | 2024-05-03 | 0.69 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 59.55% |
| ASML240510C01100000 | 2024-04-16 2:24PM EDT | 2024-05-10 | 8.50 | 0.00 | 1.45 | 0.00 | - | 13 | 19 | 49.39% |
| ASML240517C01100000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 0.60 | 0.15 | 1.40 | +0.31 | +106.90% | 6 | 367 | 40.52% |
| ASML240524C01100000 | 2024-04-25 12:05PM EDT | 2024-05-24 | 0.67 | 0.30 | 3.50 | 0.00 | - | 10 | 12 | 42.45% |
| ASML240531C01100000 | 2024-04-17 12:04PM EDT | 2024-05-31 | 3.58 | 0.55 | 4.80 | 0.00 | - | - | 4 | 41.05% |
| ASML240621C01100000 | 2024-04-26 2:17PM EDT | 2024-06-21 | 4.70 | 4.00 | 4.30 | +1.07 | +29.48% | 14 | 1,059 | 31.76% |
| ASML240719C01100000 | 2024-04-24 10:24AM EDT | 2024-07-19 | 8.90 | 10.70 | 11.60 | 0.00 | - | 10 | 174 | 34.20% |
| ASML240920C01100000 | 2024-04-24 10:03AM EDT | 2024-09-20 | 21.50 | 21.20 | 26.20 | 0.00 | - | 3 | 53 | 34.82% |
| ASML241018C01100000 | 2024-04-25 11:16AM EDT | 2024-10-18 | 27.00 | 33.30 | 35.00 | 0.00 | - | 9 | 28 | 36.18% |
| ASML250117C01100000 | 2024-04-24 10:41AM EDT | 2025-01-17 | 48.00 | 55.50 | 57.00 | 0.00 | - | 2 | 389 | 37.30% |
| ASML250321C01100000 | 2024-04-17 10:53AM EDT | 2025-03-21 | 69.55 | 69.40 | 72.50 | 0.00 | - | 1 | 3 | 38.29% |
| ASML250620C01100000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 72.65 | 86.20 | 92.30 | 0.00 | - | 6 | 18 | 39.10% |
| ASML260116C01100000 | 2024-04-25 12:55PM EDT | 2026-01-16 | 121.00 | 130.50 | 135.30 | 0.00 | - | 1 | 48 | 40.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P01100000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 178.99 | 174.80 | 186.90 | +51.74 | +40.66% | 1 | 1 | 66.93% |
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 2024-05-24 | 184.17 | 176.70 | 186.80 | +64.12 | +53.41% | 1 | 1 | 47.93% |
| ASML240621P01100000 | 2024-04-19 12:47PM EDT | 2024-06-21 | 231.90 | 176.50 | 187.00 | 0.00 | - | 15 | 126 | 34.50% |
| ASML240719P01100000 | 2024-03-08 12:25PM EDT | 2024-07-19 | 131.00 | 146.10 | 151.60 | 0.00 | - | 2 | 9 | 0.00% |
| ASML240920P01100000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 213.20 | 186.80 | 192.60 | 0.00 | - | 45 | 63 | 25.93% |
| ASML250117P01100000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 231.05 | 202.80 | 208.30 | 0.00 | - | 2 | 13 | 26.39% |
| ASML250620P01100000 | 2024-01-24 11:40AM EDT | 2025-06-20 | 260.90 | 208.10 | 222.00 | 0.00 | - | - | 12 | 25.20% |
| ASML260116P01100000 | 2024-04-10 9:56AM EDT | 2026-01-16 | 216.20 | 238.00 | 248.70 | 0.00 | - | 4 | 49 | 26.67% |
© 2024 Yahoo. All rights reserved.