ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00750000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 121.70 | 112.10 | 120.00 | -58.45 | -32.45% | 1 | 4 | 51.68% |
| ASML240621C00750000 | 2024-04-17 3:49PM EDT | 2024-06-21 | 172.00 | 124.50 | 129.70 | 0.00 | - | 1 | 177 | 44.80% |
| ASML240719C00750000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 161.60 | 133.90 | 139.30 | 0.00 | - | 2 | 11 | 44.81% |
| ASML240920C00750000 | 2024-03-08 1:39PM EDT | 2024-09-20 | 295.35 | 254.00 | 262.50 | 0.00 | - | 1 | 39 | 97.00% |
| ASML241018C00750000 | 2024-04-18 2:39PM EDT | 2024-10-18 | 186.20 | 156.00 | 165.10 | 0.00 | - | 4 | 8 | 44.80% |
| ASML250117C00750000 | 2024-04-18 9:50AM EDT | 2025-01-17 | 211.80 | 176.00 | 186.10 | 0.00 | - | 2 | 506 | 44.88% |
| ASML250620C00750000 | 2024-03-05 4:46PM EDT | 2025-06-20 | 303.00 | 284.00 | 298.70 | 0.00 | - | 2 | 6 | 68.58% |
| ASML260116C00750000 | 2024-02-22 3:47PM EDT | 2026-01-16 | 322.55 | 340.20 | 353.00 | 0.00 | - | 1 | 30 | 70.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00750000 | 2024-04-18 2:33PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 14 | 46.09% |
| ASML240510P00750000 | 2024-04-15 12:43PM EDT | 2024-05-10 | 2.30 | 2.05 | 2.45 | +1.40 | +155.56% | 10 | 2 | 39.11% |
| ASML240517P00750000 | 2024-04-19 3:34PM EDT | 2024-05-17 | 3.70 | 3.40 | 3.90 | +1.85 | +100.00% | 35 | 134 | 38.05% |
| ASML240524P00750000 | 2024-04-18 1:24PM EDT | 2024-05-24 | 3.34 | 1.55 | 6.10 | 0.00 | - | 3 | 5 | 38.66% |
| ASML240531P00750000 | 2024-04-19 10:03AM EDT | 2024-05-31 | 3.39 | 5.60 | 10.60 | -0.14 | -3.97% | 3 | 3 | 42.40% |
| ASML240621P00750000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 10.80 | 10.30 | 11.00 | +3.79 | +54.07% | 99 | 213 | 35.09% |
| ASML240719P00750000 | 2024-04-18 2:40PM EDT | 2024-07-19 | 12.50 | 16.70 | 20.10 | 0.00 | - | 5 | 58 | 37.24% |
| ASML240920P00750000 | 2024-04-19 10:57AM EDT | 2024-09-20 | 23.50 | 27.40 | 29.10 | +1.20 | +5.38% | 2 | 86 | 34.08% |
| ASML241018P00750000 | 2024-04-19 11:03AM EDT | 2024-10-18 | 29.00 | 30.80 | 34.10 | +1.51 | +5.49% | 1 | 148 | 34.00% |
| ASML250117P00750000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 47.60 | 45.90 | 48.50 | +8.58 | +21.99% | 80 | 124 | 33.75% |
| ASML250321P00750000 | 2024-04-15 1:35PM EDT | 2025-03-21 | 38.90 | 53.30 | 56.40 | 0.00 | - | 103 | 102 | 33.30% |
| ASML250620P00750000 | 2024-04-18 9:48AM EDT | 2025-06-20 | 57.00 | 61.10 | 68.10 | 0.00 | - | 1 | 11 | 33.25% |
| ASML260116P00750000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 85.00 | 80.10 | 87.10 | +20.12 | +31.01% | 2 | 41 | 32.10% |
© 2024 Yahoo. All rights reserved.