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
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240906C00750000 | 2024-08-19 3:48PM EDT | 2024-09-06 | 179.18 | 146.20 | 157.70 | 0.00 | - | 1 | 1 | 102.75% |
| ASML240920C00750000 | 2024-08-27 12:06PM EDT | 2024-09-20 | 142.60 | 150.80 | 161.20 | 0.00 | - | 3 | 45 | 66.86% |
| ASML240927C00750000 | 2024-08-26 12:57PM EDT | 2024-09-27 | 145.92 | 151.90 | 163.00 | 0.00 | - | 1 | 10 | 61.47% |
| ASML241018C00750000 | 2024-08-28 10:25AM EDT | 2024-10-18 | 162.80 | 163.70 | 172.20 | 0.00 | - | 1 | 7 | 53.24% |
| ASML241220C00750000 | 2024-08-07 9:53AM EDT | 2024-12-20 | 168.90 | 177.20 | 187.50 | 0.00 | - | - | 1 | 50.04% |
| ASML250117C00750000 | 2024-08-19 10:14AM EDT | 2025-01-17 | 192.90 | 188.70 | 194.80 | -9.84 | -4.85% | 3 | 505 | 49.20% |
| ASML250620C00750000 | 2024-08-19 10:15AM EDT | 2025-06-20 | 234.39 | 216.80 | 231.20 | 0.00 | - | 4 | 13 | 48.24% |
| ASML260116C00750000 | 2024-08-14 10:13AM EDT | 2026-01-16 | 236.00 | 252.00 | 267.00 | 0.00 | - | 1 | 34 | 47.11% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240906P00750000 | 2024-08-30 10:07AM EDT | 2024-09-06 | 0.20 | 0.05 | 0.35 | -0.15 | -42.86% | 11 | 10 | 61.72% |
| ASML240913P00750000 | 2024-08-29 11:53AM EDT | 2024-09-13 | 0.90 | 0.40 | 1.50 | 0.00 | - | 6 | 19 | 52.59% |
| ASML240920P00750000 | 2024-08-29 2:56PM EDT | 2024-09-20 | 2.10 | 0.05 | 1.80 | 0.00 | - | 72 | 610 | 47.70% |
| ASML240927P00750000 | 2024-08-27 9:51AM EDT | 2024-09-27 | 4.49 | 0.05 | 6.30 | 0.00 | - | 10 | 14 | 55.12% |
| ASML241018P00750000 | 2024-08-30 1:17PM EDT | 2024-10-18 | 8.30 | 7.10 | 7.60 | +0.02 | +0.24% | 1 | 348 | 43.62% |
| ASML241220P00750000 | 2024-08-27 9:40AM EDT | 2024-12-20 | 25.90 | 15.60 | 23.90 | 0.00 | - | 1 | 43 | 42.99% |
| ASML250117P00750000 | 2024-08-28 1:13PM EDT | 2025-01-17 | 28.30 | 23.00 | 23.80 | 0.00 | - | 2 | 298 | 38.35% |
| ASML250321P00750000 | 2024-08-16 11:09AM EDT | 2025-03-21 | 33.40 | 30.90 | 39.80 | 0.00 | - | 1 | 78 | 40.26% |
| ASML250620P00750000 | 2024-08-30 11:26AM EDT | 2025-06-20 | 47.35 | 45.10 | 47.70 | +2.68 | +6.00% | 1 | 33 | 36.68% |
| ASML260116P00750000 | 2024-08-09 1:31PM EDT | 2026-01-16 | 83.00 | 60.00 | 80.00 | 0.00 | - | 26 | 85 | 37.62% |
© 2024 Yahoo. All rights reserved.