ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00860000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 32.60 | 32.30 | 33.20 | -17.60 | -35.06% | 73 | 18 | 35.20% |
| ASML240621C00860000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 50.10 | 47.20 | 51.50 | -36.37 | -42.06% | 4 | 107 | 36.33% |
| ASML240719C00860000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 65.80 | 62.30 | 64.80 | -18.20 | -21.67% | 7 | 70 | 38.02% |
| ASML240920C00860000 | 2024-04-17 9:57AM EDT | 2024-09-20 | 123.35 | 83.40 | 86.30 | 0.00 | - | 1 | 71 | 38.93% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 76.80% |
| ASML250117C00860000 | 2024-04-17 10:59AM EDT | 2025-01-17 | 149.90 | 117.50 | 121.90 | 0.00 | - | 3 | 103 | 41.38% |
| ASML250321C00860000 | 2024-03-22 11:22AM EDT | 2025-03-21 | 224.00 | 130.60 | 136.90 | 0.00 | - | 5 | 5 | 41.94% |
| ASML250620C00860000 | 2024-02-28 3:58PM EDT | 2025-06-20 | 209.60 | 228.70 | 235.00 | 0.00 | - | 1 | 5 | 63.79% |
| ASML260116C00860000 | 2024-04-10 10:23AM EDT | 2026-01-16 | 283.07 | 185.10 | 196.80 | 0.00 | - | 2 | 44 | 44.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00860000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 16.78 | 16.40 | 17.60 | +9.48 | +129.86% | 260 | 63 | 36.57% |
| ASML240503P00860000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 22.90 | 22.70 | 24.00 | +12.70 | +124.51% | 25 | 44 | 35.39% |
| ASML240510P00860000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 27.18 | 26.50 | 28.20 | +12.08 | +80.00% | 14 | 6 | 34.01% |
| ASML240517P00860000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 31.40 | 30.80 | 32.50 | +12.80 | +68.82% | 66 | 131 | 33.98% |
| ASML240524P00860000 | 2024-04-19 3:10PM EDT | 2024-05-24 | 36.72 | 34.60 | 36.90 | +17.48 | +90.85% | 5 | 2 | 34.55% |
| ASML240531P00860000 | 2024-04-19 3:29PM EDT | 2024-05-31 | 37.75 | 36.60 | 40.80 | +13.25 | +54.08% | 2 | 3 | 34.89% |
| ASML240621P00860000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 42.45 | 44.30 | 47.00 | +10.24 | +31.79% | 9 | 305 | 32.85% |
| ASML240719P00860000 | 2024-04-19 3:22PM EDT | 2024-07-19 | 54.70 | 53.80 | 56.90 | +12.80 | +30.55% | 26 | 189 | 33.13% |
| ASML240920P00860000 | 2024-04-19 1:14PM EDT | 2024-09-20 | 65.89 | 67.90 | 70.60 | +12.13 | +22.56% | 2 | 70 | 31.65% |
| ASML241018P00860000 | 2024-04-18 11:50AM EDT | 2024-10-18 | 62.25 | 73.70 | 79.90 | 0.00 | - | 5 | 7 | 32.98% |
| ASML250117P00860000 | 2024-04-19 3:48PM EDT | 2025-01-17 | 90.60 | 89.80 | 93.80 | +12.30 | +15.71% | 3 | 82 | 31.65% |
| ASML250321P00860000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 88.85 | 95.50 | 103.50 | 0.00 | - | 1 | 35 | 31.51% |
| ASML250620P00860000 | 2024-04-19 1:42PM EDT | 2025-06-20 | 110.00 | 107.60 | 114.90 | +17.02 | +18.31% | 1 | 25 | 31.07% |
| ASML260116P00860000 | 2024-02-12 2:50PM EDT | 2026-01-16 | 101.00 | 102.30 | 107.50 | 0.00 | - | 11 | 13 | 23.79% |
© 2024 Yahoo. All rights reserved.