ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503C00910000 | 2024-04-26 3:38PM EDT | 2024-05-03 | 21.46 | 19.60 | 21.70 | +4.78 | +28.66% | 53 | 58 | 33.33% |
| ASML240510C00910000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 27.39 | 25.60 | 28.10 | +7.29 | +36.27% | 10 | 21 | 32.67% |
| ASML240517C00910000 | 2024-04-26 3:06PM EDT | 2024-05-17 | 34.21 | 29.80 | 34.00 | +6.32 | +22.66% | 21 | 86 | 33.48% |
| ASML240524C00910000 | 2024-04-26 3:08PM EDT | 2024-05-24 | 40.75 | 38.50 | 40.50 | +7.75 | +23.48% | 1 | 9 | 35.48% |
| ASML240531C00910000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 44.42 | 39.90 | 43.90 | +10.42 | +30.65% | 1 | 3 | 34.76% |
| ASML240621C00910000 | 2024-04-26 10:42AM EDT | 2024-06-21 | 54.30 | 50.40 | 55.80 | +8.40 | +18.30% | 5 | 97 | 35.85% |
| ASML240719C00910000 | 2024-04-26 1:46PM EDT | 2024-07-19 | 73.00 | 66.60 | 69.80 | +20.15 | +38.13% | 37 | 210 | 37.31% |
| ASML240920C00910000 | 2024-04-26 1:25PM EDT | 2024-09-20 | 94.40 | 86.70 | 91.60 | +10.50 | +12.51% | 4 | 27 | 37.68% |
| ASML241018C00910000 | 2024-04-26 10:04AM EDT | 2024-10-18 | 100.64 | 99.40 | 102.90 | +13.02 | +14.86% | 1 | 3 | 39.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240503P00910000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 9.70 | 10.30 | 11.20 | -11.80 | -54.88% | 24 | 30 | 30.22% |
| ASML240510P00910000 | 2024-04-26 10:33AM EDT | 2024-05-10 | 17.15 | 16.00 | 17.70 | -7.34 | -29.97% | 8 | 36 | 30.65% |
| ASML240517P00910000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 20.00 | 20.80 | 21.80 | -8.09 | -28.80% | 5 | 128 | 29.77% |
| ASML240524P00910000 | 2024-04-19 2:49PM EDT | 2024-05-24 | 67.87 | 25.50 | 29.20 | 0.00 | - | 1 | 1 | 33.16% |
| ASML240531P00910000 | 2024-04-24 10:35AM EDT | 2024-05-31 | 39.60 | 26.00 | 29.80 | 0.00 | - | 2 | 4 | 30.20% |
| ASML240621P00910000 | 2024-04-26 12:41PM EDT | 2024-06-21 | 34.50 | 36.10 | 39.50 | -8.80 | -20.32% | 5 | 60 | 30.70% |
| ASML240719P00910000 | 2024-04-26 9:49AM EDT | 2024-07-19 | 48.00 | 44.70 | 49.70 | -7.30 | -13.20% | 6 | 71 | 30.93% |
| ASML240920P00910000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 69.40 | 61.70 | 64.20 | 0.00 | - | 3 | 15 | 29.68% |
| ASML241018P00910000 | 2024-04-26 10:00AM EDT | 2024-10-18 | 69.90 | 69.30 | 72.30 | -29.24 | -29.49% | 10 | 1 | 30.43% |
© 2024 Yahoo. All rights reserved.