ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00840000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 62.51 | 59.00 | 65.80 | +18.31 | +41.43% | 1 | 4 | 47.71% |
| ASML240517C00840000 | 2024-05-02 11:51AM EDT | 2024-05-17 | 43.10 | 65.60 | 67.90 | 0.00 | - | 2 | 56 | 38.81% |
| ASML240524C00840000 | 2024-04-23 11:05AM EDT | 2024-05-24 | 65.80 | 70.40 | 75.90 | -1.18 | -1.76% | 8 | 2 | 44.74% |
| ASML240621C00840000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 103.50 | 81.80 | 84.00 | 0.00 | - | 1 | 112 | 36.87% |
| ASML240719C00840000 | 2024-04-25 9:49AM EDT | 2024-07-19 | 94.50 | 94.50 | 99.00 | +6.80 | +7.75% | 1 | 86 | 39.85% |
| ASML240920C00840000 | 2024-05-02 1:12PM EDT | 2024-09-20 | 95.35 | 113.70 | 119.20 | 0.00 | - | 1 | 24 | 39.54% |
| ASML250117C00840000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 153.95 | 147.20 | 154.20 | +23.13 | +17.68% | 3 | 80 | 41.53% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 41.47% |
| ASML250620C00840000 | 2024-02-29 12:59PM EDT | 2025-06-20 | 224.20 | 241.50 | 246.20 | 0.00 | - | 1 | 4 | 58.19% |
| ASML260116C00840000 | 2024-02-22 12:06PM EDT | 2026-01-16 | 258.00 | 285.40 | 297.90 | 0.00 | - | 1 | 15 | 58.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00840000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 1.10 | 0.75 | 1.05 | -5.06 | -82.14% | 31 | 49 | 33.07% |
| ASML240517P00840000 | 2024-05-03 11:56AM EDT | 2024-05-17 | 3.65 | 3.50 | 3.80 | -8.25 | -69.33% | 7 | 156 | 32.75% |
| ASML240524P00840000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 7.05 | 4.50 | 7.50 | -15.23 | -68.36% | 26 | 74 | 33.91% |
| ASML240531P00840000 | 2024-05-01 11:07AM EDT | 2024-05-31 | 10.50 | 8.80 | 9.60 | -12.10 | -53.54% | 2 | 8 | 32.45% |
| ASML240621P00840000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 16.12 | 15.30 | 15.90 | -9.48 | -37.03% | 3 | 188 | 30.87% |
| ASML240719P00840000 | 2024-05-02 10:00AM EDT | 2024-07-19 | 28.20 | 25.30 | 26.40 | -8.10 | -22.31% | 1 | 60 | 32.29% |
| ASML240920P00840000 | 2024-04-30 12:18PM EDT | 2024-09-20 | 45.45 | 39.00 | 41.10 | 0.00 | - | 2 | 292 | 31.43% |
| ASML241018P00840000 | 2024-04-18 3:17PM EDT | 2024-10-18 | 55.30 | 45.20 | 47.70 | 0.00 | - | 5 | 14 | 31.69% |
| ASML250117P00840000 | 2024-05-01 11:02AM EDT | 2025-01-17 | 76.75 | 60.50 | 63.80 | 0.00 | - | 1 | 407 | 31.32% |
| ASML250321P00840000 | 2024-04-30 2:36PM EDT | 2025-03-21 | 77.90 | 67.50 | 74.40 | 0.00 | - | 85 | 101 | 31.48% |
| ASML250620P00840000 | 2024-05-01 11:57AM EDT | 2025-06-20 | 83.00 | 78.80 | 85.50 | -17.00 | -17.00% | 1 | 5 | 30.92% |
| ASML260116P00840000 | 2024-03-08 3:09PM EDT | 2026-01-16 | 90.00 | 89.70 | 95.70 | 0.00 | - | 1 | 9 | 27.51% |
© 2024 Yahoo. All rights reserved.