ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00820000 | 2024-04-25 1:21PM EDT | 2024-04-26 | 81.00 | 78.70 | 86.00 | +29.00 | +55.77% | 25 | 12 | 148.39% |
| ASML240510C00820000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 53.10 | 81.50 | 88.80 | 0.00 | - | 15 | 17 | 45.90% |
| ASML240517C00820000 | 2024-04-24 10:45AM EDT | 2024-05-17 | 85.80 | 86.90 | 91.30 | 0.00 | - | 1 | 53 | 42.65% |
| ASML240621C00820000 | 2024-04-25 1:21PM EDT | 2024-06-21 | 101.40 | 100.70 | 106.30 | +5.55 | +5.79% | 18 | 220 | 41.00% |
| ASML240719C00820000 | 2024-03-28 11:30AM EDT | 2024-07-19 | 177.90 | 109.80 | 120.20 | 0.00 | - | 1 | 22 | 43.22% |
| ASML240920C00820000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 107.40 | 130.50 | 135.30 | 0.00 | - | 2 | 19 | 40.33% |
| ASML250117C00820000 | 2024-04-17 12:41PM EDT | 2025-01-17 | 170.60 | 163.10 | 167.70 | 0.00 | - | 3 | 52 | 41.77% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 251.97 | 176.70 | 183.00 | 0.00 | - | 1 | 11 | 42.50% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 2025-06-20 | 267.52 | 192.90 | 202.90 | 0.00 | - | 2 | 9 | 43.29% |
| ASML260116C00820000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 255.00 | 231.30 | 244.20 | 0.00 | - | 1 | 11 | 44.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00820000 | 2024-04-25 10:15AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.20 | -0.38 | -79.17% | 20 | 157 | 76.95% |
| ASML240503P00820000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.90 | 0.75 | 1.60 | -0.96 | -51.61% | 14 | 71 | 43.10% |
| ASML240510P00820000 | 2024-04-25 10:18AM EDT | 2024-05-10 | 3.60 | 2.15 | 2.60 | -0.20 | -5.26% | 1 | 14 | 35.39% |
| ASML240517P00820000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 4.25 | 4.30 | 4.80 | -1.45 | -25.44% | 15 | 122 | 34.75% |
| ASML240524P00820000 | 2024-04-24 1:01PM EDT | 2024-05-24 | 9.50 | 6.00 | 7.80 | 0.00 | - | 4 | 38 | 35.57% |
| ASML240531P00820000 | 2024-04-25 3:25PM EDT | 2024-05-31 | 7.46 | 8.20 | 9.30 | -3.39 | -31.24% | 2 | 23 | 34.07% |
| ASML240621P00820000 | 2024-04-25 1:49PM EDT | 2024-06-21 | 12.90 | 13.60 | 14.40 | -3.50 | -21.34% | 2 | 236 | 32.34% |
| ASML240719P00820000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 30.70 | 21.90 | 23.40 | +10.80 | +54.27% | 2 | 64 | 33.30% |
| ASML240920P00820000 | 2024-04-25 11:25AM EDT | 2024-09-20 | 38.20 | 34.70 | 36.20 | +1.93 | +5.32% | 3 | 111 | 32.01% |
| ASML241018P00820000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 57.80 | 39.70 | 42.50 | 0.00 | - | 5 | 17 | 32.29% |
| ASML250117P00820000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 57.00 | 55.20 | 57.00 | -4.53 | -7.36% | 5 | 78 | 31.59% |
| ASML250321P00820000 | 2024-04-22 12:28PM EDT | 2025-03-21 | 75.83 | 63.10 | 65.60 | 0.00 | - | 55 | 63 | 31.24% |
| ASML250620P00820000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 90.59 | 73.50 | 79.00 | 0.00 | - | 1 | 49 | 31.51% |
| ASML260116P00820000 | 2024-04-22 10:31AM EDT | 2026-01-16 | 110.10 | 95.20 | 99.70 | 0.00 | - | 2 | 25 | 30.57% |
© 2024 Yahoo. All rights reserved.