ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:940.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00940000 | 2024-04-25 2:56PM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 12.50% |
| ASML240503C00940000 | 2024-04-25 3:41PM EDT | 2024-05-03 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 6.25% |
| ASML240510C00940000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 3.13% |
| ASML240517C00940000 | 2024-04-24 12:51PM EDT | 2024-05-17 | 10.26 | 0.00 | 0.00 | 0.00 | - | 12 | 191 | 3.13% |
| ASML240524C00940000 | 2024-04-23 3:14PM EDT | 2024-05-24 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ASML240531C00940000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| ASML240621C00940000 | 2024-04-25 1:25PM EDT | 2024-06-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 35 | 423 | 1.56% |
| ASML240719C00940000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 1.56% |
| ASML240920C00940000 | 2024-04-24 1:23PM EDT | 2024-09-20 | 61.30 | 0.00 | 0.00 | 0.00 | - | 9 | 110 | 1.56% |
| ASML241018C00940000 | 2024-04-18 10:20AM EDT | 2024-10-18 | 76.87 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| ASML250117C00940000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 95.20 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.78% |
| ASML250620C00940000 | 2024-04-19 11:11AM EDT | 2025-06-20 | 128.00 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.78% |
| ASML260116C00940000 | 2024-04-22 12:08PM EDT | 2026-01-16 | 159.66 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00940000 | 2024-04-23 12:23PM EDT | 2024-04-26 | 43.45 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 0.00% |
| ASML240503P00940000 | 2024-04-23 12:23PM EDT | 2024-05-03 | 46.95 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| ASML240510P00940000 | 2024-04-23 3:07PM EDT | 2024-05-10 | 46.20 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| ASML240517P00940000 | 2024-04-24 9:49AM EDT | 2024-05-17 | 43.60 | 0.00 | 0.00 | 0.00 | - | 17 | 135 | 0.00% |
| ASML240524P00940000 | 2024-04-04 2:55PM EDT | 2024-05-24 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240621P00940000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 67.90 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| ASML240719P00940000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 8 | 131 | 0.00% |
| ASML240920P00940000 | 2024-04-24 10:03AM EDT | 2024-09-20 | 84.90 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| ASML241018P00940000 | 2024-04-12 11:34AM EDT | 2024-10-18 | 79.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ASML250117P00940000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 117.00 | 0.00 | 0.00 | 0.00 | - | 7 | 300 | 0.00% |
| ASML250321P00940000 | 2024-03-27 3:20PM EDT | 2025-03-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ASML250620P00940000 | 2024-04-17 9:50AM EDT | 2025-06-20 | 130.00 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| ASML260116P00940000 | 2024-04-23 11:25AM EDT | 2026-01-16 | 155.60 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.