ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00930000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 5.00 | 4.50 | 5.20 | +3.20 | +177.78% | 44 | 43 | 32.89% |
| ASML240517C00930000 | 2024-05-03 12:44PM EDT | 2024-05-17 | 10.86 | 10.00 | 11.70 | +5.31 | +95.68% | 5 | 88 | 33.62% |
| ASML240524C00930000 | 2024-05-03 3:13PM EDT | 2024-05-24 | 18.50 | 14.90 | 19.50 | +8.17 | +79.09% | 8 | 79 | 37.06% |
| ASML240531C00930000 | 2024-05-01 2:35PM EDT | 2024-05-31 | 11.02 | 20.30 | 21.40 | 0.00 | - | 1 | 2 | 33.93% |
| ASML240621C00930000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 29.70 | 30.80 | 34.50 | +9.81 | +49.32% | 13 | 111 | 35.75% |
| ASML240719C00930000 | 2024-05-01 2:30PM EDT | 2024-07-19 | 33.20 | 46.60 | 47.50 | 0.00 | - | 1 | 39 | 36.41% |
| ASML240920C00930000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 66.80 | 68.30 | 69.60 | +14.30 | +27.24% | 4 | 30 | 36.90% |
| ASML241018C00930000 | 2024-05-02 10:26AM EDT | 2024-10-18 | 64.80 | 77.70 | 80.40 | 0.00 | - | 1 | 19 | 38.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00930000 | 2024-05-03 11:34AM EDT | 2024-05-10 | 33.45 | 32.10 | 36.40 | -32.08 | -48.95% | 6 | 24 | 40.42% |
| ASML240517P00930000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 44.91 | 36.80 | 39.10 | +4.01 | +9.80% | 3 | 87 | 32.03% |
| ASML240524P00930000 | 2024-04-19 11:39AM EDT | 2024-05-24 | 69.15 | 39.30 | 43.70 | 0.00 | - | 3 | 5 | 31.81% |
| ASML240531P00930000 | 2024-04-22 1:06PM EDT | 2024-05-31 | 72.40 | 43.80 | 47.00 | 0.00 | - | 7 | 21 | 30.97% |
| ASML240621P00930000 | 2024-05-03 11:56AM EDT | 2024-06-21 | 54.12 | 51.40 | 55.30 | -33.08 | -37.94% | 1 | 70 | 29.84% |
| ASML240719P00930000 | 2024-05-03 1:16PM EDT | 2024-07-19 | 67.60 | 64.90 | 66.10 | -21.16 | -23.84% | 2 | 58 | 30.42% |
| ASML240920P00930000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 81.50 | 80.10 | 81.70 | -22.62 | -21.72% | 1 | 38 | 29.57% |
| ASML241018P00930000 | 2024-04-22 10:55AM EDT | 2024-10-18 | 109.42 | 86.30 | 89.40 | 0.00 | - | 1 | 5 | 30.15% |
© 2024 Yahoo. All rights reserved.