ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:920.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00920000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 1.95 | 0.00 | 0.00 | 0.00 | - | 246 | 228 | 6.25% |
| ASML240503C00920000 | 2024-04-25 3:16PM EDT | 2024-05-03 | 12.60 | 0.00 | 0.00 | 0.00 | - | 12 | 322 | 3.13% |
| ASML240510C00920000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 18.45 | 0.00 | 0.00 | 0.00 | - | 23 | 39 | 1.56% |
| ASML240517C00920000 | 2024-04-25 2:30PM EDT | 2024-05-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 14 | 193 | 1.56% |
| ASML240524C00920000 | 2024-04-23 12:16PM EDT | 2024-05-24 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| ASML240531C00920000 | 2024-04-25 10:59AM EDT | 2024-05-31 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| ASML240621C00920000 | 2024-04-25 1:38PM EDT | 2024-06-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.78% |
| ASML240719C00920000 | 2024-04-22 2:55PM EDT | 2024-07-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 8 | 162 | 0.78% |
| ASML240920C00920000 | 2024-04-24 9:54AM EDT | 2024-09-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.78% |
| ASML241018C00920000 | 2024-04-22 1:43PM EDT | 2024-10-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 21 | 172 | 0.78% |
| ASML250117C00920000 | 2024-04-17 3:47PM EDT | 2025-01-17 | 122.55 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.39% |
| ASML250321C00920000 | 2024-03-22 11:30AM EDT | 2025-03-21 | 189.70 | 103.70 | 112.10 | 0.00 | - | 3 | 3 | 35.05% |
| ASML250620C00920000 | 2024-04-24 10:27AM EDT | 2025-06-20 | 148.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.39% |
| ASML260116C00920000 | 2024-04-18 9:31AM EDT | 2026-01-16 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00920000 | 2024-04-25 11:55AM EDT | 2024-04-26 | 30.03 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 0.00% |
| ASML240503P00920000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 35.45 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| ASML240510P00920000 | 2024-04-24 2:14PM EDT | 2024-05-10 | 40.64 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| ASML240517P00920000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| ASML240524P00920000 | 2024-04-22 2:33PM EDT | 2024-05-24 | 57.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ASML240531P00920000 | 2024-04-22 11:54AM EDT | 2024-05-31 | 67.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ASML240621P00920000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 52.20 | 0.00 | 0.00 | 0.00 | - | 67 | 136 | 0.00% |
| ASML240719P00920000 | 2024-04-25 2:21PM EDT | 2024-07-19 | 58.70 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 0.00% |
| ASML240920P00920000 | 2024-04-24 9:57AM EDT | 2024-09-20 | 75.20 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| ASML241018P00920000 | 2024-04-22 11:26AM EDT | 2024-10-18 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117P00920000 | 2024-04-25 10:38AM EDT | 2025-01-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | 7 | 88 | 0.00% |
| ASML250321P00920000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 125.30 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ASML250620P00920000 | 2024-04-17 10:52AM EDT | 2025-06-20 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ASML260116P00920000 | 2024-04-23 11:41AM EDT | 2026-01-16 | 146.60 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 0.00% |
© 2024 Yahoo. All rights reserved.