ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:790.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00790000 | 2024-04-22 11:30AM EDT | 2024-05-17 | 82.70 | 108.40 | 112.10 | 0.00 | - | 3 | 3 | 39.83% |
| ASML240719C00790000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 147.50 | 131.20 | 134.10 | 0.00 | - | 13 | 14 | 40.81% |
| ASML240920C00790000 | 2024-02-26 12:25PM EDT | 2024-09-20 | 200.65 | 220.90 | 228.50 | 0.00 | - | 1 | 45 | 77.59% |
| ASML241018C00790000 | 2024-03-08 12:08PM EDT | 2024-10-18 | 280.27 | 228.00 | 240.00 | 0.00 | - | 4 | 4 | 75.43% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 35.37% |
| ASML250620C00790000 | 2024-03-14 10:30AM EDT | 2025-06-20 | 274.80 | 264.00 | 277.70 | 0.00 | - | 2 | 3 | 59.75% |
| ASML260116C00790000 | 2024-03-27 10:56AM EDT | 2026-01-16 | 309.33 | 245.20 | 254.60 | 0.00 | - | 1 | 17 | 44.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00790000 | 2024-04-24 9:39AM EDT | 2024-04-26 | 0.38 | 0.00 | 0.70 | 0.00 | - | 20 | 36 | 83.15% |
| ASML240503P00790000 | 2024-04-23 2:21PM EDT | 2024-05-03 | 0.61 | 0.30 | 0.85 | 0.00 | - | 26 | 34 | 45.31% |
| ASML240510P00790000 | 2024-04-23 11:16AM EDT | 2024-05-10 | 1.79 | 0.75 | 1.60 | 0.00 | - | 2 | 414 | 38.45% |
| ASML240517P00790000 | 2024-04-25 10:33AM EDT | 2024-05-17 | 3.00 | 2.35 | 2.60 | -0.05 | -1.64% | 9 | 101 | 35.77% |
| ASML240524P00790000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 6.75 | 3.70 | 4.60 | -3.40 | -33.50% | 6 | 13 | 36.32% |
| ASML240531P00790000 | 2024-04-25 11:48AM EDT | 2024-05-31 | 6.00 | 3.60 | 5.80 | +0.30 | +5.26% | 3 | 13 | 34.98% |
| ASML240719P00790000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 20.90 | 16.40 | 17.00 | +4.10 | +24.40% | 4 | 75 | 33.71% |
| ASML240920P00790000 | 2024-04-23 1:10PM EDT | 2024-09-20 | 27.15 | 27.70 | 28.50 | 0.00 | - | 1 | 205 | 32.46% |
| ASML241018P00790000 | 2024-04-19 12:38PM EDT | 2024-10-18 | 44.30 | 32.90 | 34.20 | 0.00 | - | 6 | 24 | 32.70% |
| ASML250321P00790000 | 2024-04-24 10:21AM EDT | 2025-03-21 | 53.80 | 54.20 | 56.20 | 0.00 | - | 26 | 31 | 31.73% |
| ASML250620P00790000 | 2024-04-17 10:20AM EDT | 2025-06-20 | 65.85 | 65.10 | 68.60 | 0.00 | - | 1 | 147 | 31.87% |
| ASML260116P00790000 | 2024-04-18 9:57AM EDT | 2026-01-16 | 92.50 | 85.70 | 90.50 | 0.00 | - | 1 | 8 | 31.39% |
© 2024 Yahoo. All rights reserved.