ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:770.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C00770000 | 2024-04-15 1:28PM EDT | 2024-04-19 | 190.80 | 193.00 | 202.90 | 0.00 | - | 1 | 103 | 115.38% |
| ASML240719C00770000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 219.10 | 210.90 | 216.80 | 0.00 | - | 2 | 8 | 48.02% |
| ASML240920C00770000 | 2024-04-01 10:49AM EDT | 2024-09-20 | 273.90 | 230.30 | 233.60 | 0.00 | - | 3 | 50 | 47.71% |
| ASML241018C00770000 | 2024-03-08 10:51AM EDT | 2024-10-18 | 302.10 | 244.10 | 254.80 | 0.00 | - | 1 | 2 | 52.14% |
| ASML250321C00770000 | 2024-04-15 9:37AM EDT | 2025-03-21 | 284.00 | 268.10 | 278.80 | 0.00 | - | 1 | 16 | 49.02% |
| ASML250620C00770000 | 2024-01-16 11:34AM EDT | 2025-06-20 | 92.20 | 252.80 | 259.30 | 0.00 | - | - | 1 | 37.43% |
| ASML260116C00770000 | 2024-02-26 12:00PM EDT | 2026-01-16 | 297.44 | 317.00 | 325.80 | 0.00 | - | 1 | 2 | 47.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P00770000 | 2024-04-15 2:23PM EDT | 2024-04-19 | 0.18 | 0.00 | 0.35 | -0.12 | -40.00% | 1 | 61 | 88.09% |
| ASML240426P00770000 | 2024-04-15 11:33AM EDT | 2024-04-26 | 0.65 | 0.35 | 0.40 | 0.00 | - | 4 | 8 | 58.40% |
| ASML240503P00770000 | 2024-04-15 10:38AM EDT | 2024-05-03 | 0.95 | 0.65 | 1.30 | 0.00 | - | 1 | 3 | 52.54% |
| ASML240510P00770000 | 2024-04-15 10:38AM EDT | 2024-05-10 | 1.24 | 0.95 | 1.65 | 0.00 | - | 5 | 18 | 48.83% |
| ASML240517P00770000 | 2024-04-12 2:19PM EDT | 2024-05-17 | 2.55 | 2.05 | 2.45 | 0.00 | - | 2 | 5 | 46.57% |
| ASML240719P00770000 | 2024-04-11 9:54AM EDT | 2024-07-19 | 9.60 | 10.70 | 11.20 | 0.00 | - | 28 | 29 | 39.48% |
| ASML240920P00770000 | 2024-04-10 12:12PM EDT | 2024-09-20 | 16.80 | 19.10 | 20.00 | 0.00 | - | 2 | 23 | 37.22% |
| ASML241018P00770000 | 2024-03-19 10:33AM EDT | 2024-10-18 | 29.10 | 23.30 | 24.40 | 0.00 | - | 3 | 9 | 37.00% |
| ASML250321P00770000 | 2024-04-02 3:57PM EDT | 2025-03-21 | 40.40 | 41.00 | 43.30 | 0.00 | - | - | 1 | 35.05% |
| ASML250620P00770000 | 2024-03-07 4:13PM EDT | 2025-06-20 | 42.00 | 46.70 | 50.30 | 0.00 | - | 50 | 71 | 33.48% |
| ASML260116P00770000 | 2024-04-05 1:57PM EDT | 2026-01-16 | 69.70 | 71.00 | 73.20 | 0.00 | - | 4 | 8 | 33.47% |
© 2024 Yahoo. All rights reserved.