ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00950000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 2.11 | 1.45 | 3.00 | -0.19 | -8.26% | 104 | 139 | 40.83% |
| ASML240809C00950000 | 2024-07-26 12:00PM EDT | 2024-08-09 | 6.80 | 5.20 | 6.00 | +3.10 | +83.78% | 5 | 33 | 36.18% |
| ASML240816C00950000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 9.60 | 9.50 | 12.40 | +0.85 | +9.71% | 53 | 370 | 39.69% |
| ASML240823C00950000 | 2024-07-25 3:31PM EDT | 2024-08-23 | 13.65 | 12.00 | 17.20 | -0.55 | -3.87% | 1 | 18 | 40.23% |
| ASML240830C00950000 | 2024-07-25 1:07PM EDT | 2024-08-30 | 17.40 | 15.40 | 20.60 | 0.00 | - | 3 | 11 | 39.52% |
| ASML240906C00950000 | 2024-07-25 11:04AM EDT | 2024-09-06 | 16.35 | 18.70 | 21.90 | 0.00 | - | - | - | 37.28% |
| ASML240920C00950000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 27.00 | 24.50 | 31.10 | +2.47 | +10.07% | 6 | 212 | 39.49% |
| ASML241018C00950000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 41.80 | 41.60 | 45.00 | +3.10 | +8.01% | 118 | 441 | 40.79% |
| ASML250117C00950000 | 2024-07-26 9:41AM EDT | 2025-01-17 | 74.50 | 71.80 | 77.20 | +6.00 | +8.76% | 2 | 55 | 41.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00950000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 65.46 | 60.10 | 69.00 | -10.92 | -14.30% | 7 | 128 | 55.32% |
| ASML240809P00950000 | 2024-07-25 10:10AM EDT | 2024-08-09 | 97.56 | 63.40 | 69.90 | 0.00 | - | 29 | 69 | 40.93% |
| ASML240816P00950000 | 2024-07-26 11:08AM EDT | 2024-08-16 | 66.78 | 67.20 | 72.10 | -8.52 | -11.31% | 4 | 413 | 36.86% |
| ASML240823P00950000 | 2024-07-25 9:54AM EDT | 2024-08-23 | 89.05 | 70.60 | 77.00 | 0.00 | - | 3 | 2 | 38.07% |
| ASML240830P00950000 | 2024-07-23 3:43PM EDT | 2024-08-30 | 47.63 | 72.40 | 80.40 | 0.00 | - | 2 | 16 | 37.66% |
| ASML240920P00950000 | 2024-07-26 12:13PM EDT | 2024-09-20 | 80.70 | 80.90 | 85.80 | -16.70 | -17.15% | 8 | 210 | 34.13% |
| ASML241018P00950000 | 2024-07-26 2:18PM EDT | 2024-10-18 | 95.00 | 92.90 | 98.00 | -10.73 | -10.15% | 5 | 158 | 35.55% |
| ASML250117P00950000 | 2024-07-22 11:01AM EDT | 2025-01-17 | 93.30 | 110.50 | 118.00 | 0.00 | - | 15 | 303 | 33.02% |
© 2024 Yahoo. All rights reserved.