ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00740000 | 2024-04-22 3:23PM EDT | 2024-04-26 | 138.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240517C00740000 | 2024-04-05 9:54AM EDT | 2024-05-17 | 239.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00740000 | 2024-04-24 1:16PM EDT | 2024-06-21 | 158.85 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 0.00% |
| ASML240719C00740000 | 2024-02-12 10:57AM EDT | 2024-07-19 | 229.76 | 242.00 | 249.50 | 0.00 | - | 1 | 5 | 96.53% |
| ASML240920C00740000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 259.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ASML241018C00740000 | 2024-03-11 9:31AM EDT | 2024-10-18 | 279.45 | 255.50 | 269.10 | 0.00 | - | 1 | 3 | 75.25% |
| ASML250117C00740000 | 2024-03-13 12:32PM EDT | 2025-01-17 | 280.63 | 274.40 | 281.80 | 0.00 | - | 2 | 44 | 67.37% |
| ASML250321C00740000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 306.90 | 221.40 | 231.60 | 0.00 | - | 4 | 4 | 43.80% |
| ASML260116C00740000 | 2024-03-06 1:47PM EDT | 2026-01-16 | 377.40 | 342.20 | 359.30 | 0.00 | - | 1 | 3 | 62.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00740000 | 2024-04-23 12:34PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ASML240503P00740000 | 2024-04-25 2:03PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| ASML240510P00740000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ASML240517P00740000 | 2024-04-25 12:00PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ASML240531P00740000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML240621P00740000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ASML240719P00740000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240920P00740000 | 2024-04-24 9:34AM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML241018P00740000 | 2024-04-24 10:18AM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| ASML250117P00740000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 3.13% |
| ASML250321P00740000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML250620P00740000 | 2024-03-08 2:02PM EDT | 2025-06-20 | 41.80 | 39.50 | 42.90 | 0.00 | - | 1 | 45 | 29.99% |
| ASML260116P00740000 | 2024-04-24 10:53AM EDT | 2026-01-16 | 69.80 | 0.00 | 0.00 | 0.00 | - | 22 | 222 | 3.13% |
© 2024 Yahoo. All rights reserved.