ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00800000 | 2024-05-02 9:44AM EDT | 2024-05-17 | 80.65 | 101.10 | 107.00 | 0.00 | - | 2 | 21 | 52.77% |
| ASML240621C00800000 | 2024-05-02 12:37PM EDT | 2024-06-21 | 85.60 | 114.50 | 116.40 | 0.00 | - | 1 | 295 | 40.27% |
| ASML240719C00800000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 146.21 | 122.30 | 130.30 | 0.00 | - | 2 | 44 | 43.54% |
| ASML240920C00800000 | 2024-05-02 10:20AM EDT | 2024-09-20 | 119.93 | 140.00 | 147.30 | 0.00 | - | 1 | 44 | 41.65% |
| ASML241018C00800000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 129.70 | 148.40 | 157.20 | 0.00 | - | 10 | 32 | 42.80% |
| ASML250117C00800000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 162.80 | 171.00 | 180.40 | 0.00 | - | 3 | 468 | 43.28% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 188.40 | 183.30 | 194.60 | 0.00 | - | 1 | 2 | 43.59% |
| ASML250620C00800000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 182.53 | 201.00 | 212.40 | 0.00 | - | 1 | 7 | 43.74% |
| ASML260116C00800000 | 2024-05-02 12:56PM EDT | 2026-01-16 | 220.32 | 236.50 | 253.20 | 0.00 | - | 1 | 26 | 45.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00800000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 0.28 | 0.05 | 0.25 | -0.72 | -72.00% | 3 | 95 | 39.82% |
| ASML240517P00800000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.95 | 0.60 | 1.25 | -2.65 | -73.61% | 21 | 241 | 36.89% |
| ASML240524P00800000 | 2024-05-03 12:05PM EDT | 2024-05-24 | 2.42 | 2.15 | 2.90 | -3.28 | -57.54% | 2 | 93 | 36.39% |
| ASML240531P00800000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 11.00 | 3.50 | 4.00 | 0.00 | - | 12 | 35 | 34.29% |
| ASML240621P00800000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 8.00 | 7.70 | 8.20 | -5.73 | -41.73% | 8 | 395 | 32.30% |
| ASML240719P00800000 | 2024-05-02 10:51AM EDT | 2024-07-19 | 16.50 | 15.20 | 16.30 | -7.10 | -30.08% | 6 | 93 | 33.49% |
| ASML240920P00800000 | 2024-05-03 11:16AM EDT | 2024-09-20 | 28.30 | 27.00 | 28.50 | -7.00 | -19.83% | 9 | 164 | 32.20% |
| ASML241018P00800000 | 2024-05-03 2:12PM EDT | 2024-10-18 | 33.20 | 32.50 | 34.50 | -11.85 | -26.30% | 28 | 146 | 32.49% |
| ASML250117P00800000 | 2024-05-03 9:36AM EDT | 2025-01-17 | 49.70 | 46.60 | 49.50 | -6.00 | -10.77% | 6 | 377 | 32.14% |
| ASML250321P00800000 | 2024-05-01 2:35PM EDT | 2025-03-21 | 67.80 | 53.70 | 59.10 | 0.00 | - | 82 | 84 | 32.15% |
| ASML250620P00800000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 62.80 | 63.70 | 70.60 | 0.00 | - | 1 | 302 | 31.86% |
| ASML260116P00800000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 95.25 | 84.20 | 92.60 | 0.00 | - | 4 | 45 | 31.27% |
© 2024 Yahoo. All rights reserved.