ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:970.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C00970000 | 2024-04-18 10:37AM EDT | 2024-04-19 | 0.09 | 0.05 | 0.15 | -0.61 | -85.92% | 10 | 397 | 49.22% |
| ASML240426C00970000 | 2024-04-18 11:19AM EDT | 2024-04-26 | 0.99 | 1.00 | 1.15 | -2.88 | -74.42% | 10 | 51 | 32.70% |
| ASML240503C00970000 | 2024-04-18 10:01AM EDT | 2024-05-03 | 3.70 | 3.50 | 3.90 | -2.10 | -36.21% | 21 | 40 | 33.33% |
| ASML240510C00970000 | 2024-04-17 12:24PM EDT | 2024-05-10 | 7.80 | 6.00 | 6.70 | -0.70 | -8.24% | 6 | 10 | 33.11% |
| ASML240517C00970000 | 2024-04-18 11:43AM EDT | 2024-05-17 | 8.90 | 9.00 | 9.60 | -6.00 | -40.27% | 42 | 106 | 33.13% |
| ASML240524C00970000 | 2024-04-18 10:37AM EDT | 2024-05-24 | 15.55 | 13.40 | 14.70 | -2.50 | -13.85% | 3 | 12 | 35.70% |
| ASML240621C00970000 | 2024-04-18 11:48AM EDT | 2024-06-21 | 23.10 | 23.70 | 24.60 | -7.80 | -25.24% | 15 | 151 | 34.65% |
| ASML240719C00970000 | 2024-04-18 10:01AM EDT | 2024-07-19 | 36.50 | 34.40 | 37.50 | -6.24 | -14.60% | 3 | 56 | 36.77% |
| ASML240920C00970000 | 2024-04-18 11:26AM EDT | 2024-09-20 | 55.31 | 55.50 | 57.00 | -7.41 | -11.81% | 6 | 42 | 37.08% |
| ASML241018C00970000 | 2024-04-17 12:24PM EDT | 2024-10-18 | 69.30 | 64.80 | 68.50 | 0.00 | - | 1 | 11 | 38.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P00970000 | 2024-04-18 12:19PM EDT | 2024-04-19 | 72.60 | 73.60 | 76.90 | +11.92 | +19.64% | 40 | 209 | 68.21% |
| ASML240426P00970000 | 2024-04-18 9:36AM EDT | 2024-04-26 | 75.95 | 73.40 | 77.80 | +5.40 | +7.65% | 9 | 34 | 36.93% |
| ASML240503P00970000 | 2024-04-18 11:31AM EDT | 2024-05-03 | 78.50 | 75.60 | 78.30 | +11.41 | +17.01% | 46 | 7 | 29.33% |
| ASML240510P00970000 | 2024-04-17 1:25PM EDT | 2024-05-10 | 80.07 | 77.20 | 80.60 | +4.18 | +5.51% | 1 | 7 | 29.56% |
| ASML240517P00970000 | 2024-04-18 10:08AM EDT | 2024-05-17 | 85.52 | 80.20 | 84.50 | +13.72 | +19.11% | 2 | 149 | 31.85% |
| ASML240621P00970000 | 2024-04-17 10:55AM EDT | 2024-06-21 | 90.80 | 90.70 | 92.10 | 0.00 | - | 11 | 138 | 28.22% |
| ASML240719P00970000 | 2024-04-16 11:26AM EDT | 2024-07-19 | 69.80 | 97.90 | 102.70 | 0.00 | - | 2 | 51 | 30.38% |
| ASML240920P00970000 | 2024-04-15 1:23PM EDT | 2024-09-20 | 87.80 | 111.10 | 114.60 | 0.00 | - | 3 | 69 | 28.98% |
| ASML241018P00970000 | 2024-04-12 10:51AM EDT | 2024-10-18 | 95.87 | 115.40 | 122.50 | 0.00 | - | 2 | 8 | 29.95% |
© 2024 Yahoo. All rights reserved.