ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00760000 | 2024-04-19 2:50PM EDT | 2024-06-21 | 116.90 | 150.10 | 158.00 | 0.00 | - | 4 | 227 | 47.91% |
| ASML240719C00760000 | 2024-03-19 3:36PM EDT | 2024-07-19 | 214.00 | 150.80 | 156.60 | 0.00 | - | 2 | 12 | 37.88% |
| ASML240920C00760000 | 2024-04-25 11:48AM EDT | 2024-09-20 | 167.26 | 173.20 | 178.50 | -88.94 | -34.72% | 1 | 36 | 42.76% |
| ASML241018C00760000 | 2024-03-14 10:01AM EDT | 2024-10-18 | 248.60 | 238.80 | 249.00 | 0.00 | - | 1 | 3 | 71.60% |
| ASML250117C00760000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 230.00 | 201.70 | 207.80 | 0.00 | - | 20 | 207 | 43.97% |
| ASML250321C00760000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 196.62 | 215.50 | 221.70 | 0.00 | - | 1 | 7 | 44.50% |
| ASML250620C00760000 | 2024-01-26 11:59AM EDT | 2025-06-20 | 206.55 | 264.30 | 273.80 | 0.00 | - | 1 | 1 | 54.02% |
| ASML260116C00760000 | 2024-04-19 1:42PM EDT | 2026-01-16 | 246.50 | 264.40 | 279.20 | 0.00 | - | 1 | 4 | 46.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00760000 | 2024-04-25 11:10AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 60 | 120.31% |
| ASML240503P00760000 | 2024-04-25 2:15PM EDT | 2024-05-03 | 0.15 | 0.05 | 2.75 | -0.40 | -72.73% | 55 | 8 | 67.14% |
| ASML240510P00760000 | 2024-04-22 12:36PM EDT | 2024-05-10 | 0.94 | 0.20 | 1.90 | -0.86 | -47.78% | 1 | 519 | 52.08% |
| ASML240517P00760000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 2.10 | 0.50 | 1.35 | +0.35 | +20.00% | 3 | 30 | 40.20% |
| ASML240524P00760000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 5.96 | 1.05 | 5.70 | 0.00 | - | 5 | 5 | 48.66% |
| ASML240531P00760000 | 2024-04-22 9:39AM EDT | 2024-05-31 | 5.90 | 2.50 | 6.70 | 0.00 | - | 1 | 3 | 45.72% |
| ASML240621P00760000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 5.30 | 5.30 | 5.70 | +0.50 | +10.42% | 14 | 423 | 34.71% |
| ASML240719P00760000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 10.90 | 10.30 | 11.40 | -1.60 | -12.80% | 18 | 72 | 35.17% |
| ASML240920P00760000 | 2024-04-24 10:01AM EDT | 2024-09-20 | 18.80 | 16.90 | 20.80 | 0.00 | - | 33 | 31 | 33.40% |
| ASML241018P00760000 | 2024-04-24 9:36AM EDT | 2024-10-18 | 22.80 | 23.80 | 26.20 | 0.00 | - | 6 | 59 | 33.81% |
| ASML250117P00760000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 39.50 | 36.60 | 37.90 | -10.50 | -21.00% | 1 | 141 | 32.68% |
| ASML250321P00760000 | 2024-04-02 3:57PM EDT | 2025-03-21 | 37.90 | 43.80 | 46.60 | 0.00 | - | - | 3 | 32.72% |
| ASML250620P00760000 | 2024-03-01 12:08PM EDT | 2025-06-20 | 47.30 | 45.10 | 47.80 | 0.00 | - | 2 | 10 | 29.37% |
| ASML260116P00760000 | 2024-04-24 9:55AM EDT | 2026-01-16 | 74.10 | 73.20 | 77.70 | 0.00 | - | 3 | 16 | 31.82% |
© 2024 Yahoo. All rights reserved.