ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00850000 | 2024-07-25 1:15PM EDT | 2024-08-02 | 40.00 | 42.60 | 45.70 | 0.00 | - | 13 | 13 | 44.16% |
| ASML240809C00850000 | 2024-07-25 10:18AM EDT | 2024-08-09 | 30.00 | 48.20 | 51.70 | 0.00 | - | 2 | 19 | 41.96% |
| ASML240816C00850000 | 2024-07-26 1:35PM EDT | 2024-08-16 | 56.29 | 54.20 | 57.60 | +14.99 | +36.30% | 9 | 29 | 42.24% |
| ASML240830C00850000 | 2024-07-25 10:30AM EDT | 2024-08-30 | 49.10 | 61.10 | 66.90 | 0.00 | - | 2 | 3 | 42.06% |
| ASML240920C00850000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 75.30 | 75.30 | 76.60 | +9.70 | +14.79% | 10 | 68 | 40.76% |
| ASML241018C00850000 | 2024-07-22 9:45AM EDT | 2024-10-18 | 119.10 | 88.10 | 92.60 | 0.00 | - | 1 | 19 | 43.23% |
| ASML250117C00850000 | 2024-07-25 1:28PM EDT | 2025-01-17 | 113.10 | 117.60 | 124.70 | 0.00 | - | 14 | 22 | 43.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00850000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 6.91 | 6.00 | 8.10 | -4.89 | -41.44% | 36 | 137 | 46.28% |
| ASML240809P00850000 | 2024-07-26 1:46PM EDT | 2024-08-09 | 12.12 | 10.00 | 11.50 | -12.28 | -50.33% | 7 | 19 | 38.84% |
| ASML240816P00850000 | 2024-07-26 2:47PM EDT | 2024-08-16 | 15.53 | 14.80 | 16.20 | -8.89 | -36.40% | 37 | 437 | 38.22% |
| ASML240823P00850000 | 2024-07-25 9:57AM EDT | 2024-08-23 | 27.40 | 14.90 | 20.30 | 0.00 | - | 1 | 53 | 37.83% |
| ASML240830P00850000 | 2024-07-26 10:57AM EDT | 2024-08-30 | 21.40 | 21.80 | 24.30 | -8.90 | -29.37% | 1 | 58 | 37.88% |
| ASML240906P00850000 | 2024-07-26 11:50AM EDT | 2024-09-06 | 23.80 | 24.10 | 28.10 | -5.85 | -19.73% | 1 | - | 38.03% |
| ASML240920P00850000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 31.81 | 27.50 | 34.50 | -2.37 | -6.93% | 71 | 483 | 37.91% |
| ASML241018P00850000 | 2024-07-25 2:49PM EDT | 2024-10-18 | 49.10 | 38.30 | 43.20 | 0.00 | - | 4 | 175 | 36.41% |
| ASML250117P00850000 | 2024-07-26 1:00PM EDT | 2025-01-17 | 62.20 | 58.90 | 65.80 | -11.55 | -15.66% | 6 | 138 | 34.92% |
© 2024 Yahoo. All rights reserved.