ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00980000 | 2024-05-07 2:03PM EDT | 2024-05-10 | 0.22 | 0.10 | 2.65 | -0.11 | -33.33% | 1 | 397 | 56.70% |
| ASML240517C00980000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 1.60 | 1.45 | 1.70 | -1.52 | -48.72% | 20 | 165 | 30.55% |
| ASML240524C00980000 | 2024-04-30 11:11AM EDT | 2024-05-24 | 8.10 | 2.90 | 5.20 | +1.50 | +22.73% | 1 | 16 | 32.68% |
| ASML240531C00980000 | 2024-05-06 1:41PM EDT | 2024-05-31 | 9.34 | 2.70 | 7.40 | 0.00 | - | 2 | 6 | 31.36% |
| ASML240607C00980000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 12.90 | 6.50 | 10.00 | 0.00 | - | 2 | 9 | 31.14% |
| ASML240614C00980000 | 2024-05-03 1:44PM EDT | 2024-06-14 | 13.38 | 10.60 | 13.50 | 0.00 | - | 1 | 1 | 32.05% |
| ASML240621C00980000 | 2024-05-06 11:43AM EDT | 2024-06-21 | 18.50 | 13.40 | 15.50 | +0.35 | +1.93% | 1 | 193 | 31.43% |
| ASML240719C00980000 | 2024-05-07 10:08AM EDT | 2024-07-19 | 32.40 | 25.60 | 30.10 | +0.20 | +0.62% | 2 | 90 | 34.95% |
| ASML240920C00980000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 52.40 | 45.90 | 51.40 | 0.00 | - | 9 | 78 | 35.78% |
| ASML241018C00980000 | 2024-04-26 2:05PM EDT | 2024-10-18 | 72.53 | 58.90 | 62.10 | 0.00 | - | 16 | 35 | 37.09% |
| ASML250117C00980000 | 2024-05-07 1:49PM EDT | 2025-01-17 | 88.70 | 83.70 | 88.30 | +21.10 | +31.21% | 3 | 92 | 38.48% |
| ASML250321C00980000 | 2024-04-22 9:54AM EDT | 2025-03-21 | 89.50 | 98.40 | 105.00 | 0.00 | - | 1 | 3 | 39.40% |
| ASML250620C00980000 | 2024-05-06 10:23AM EDT | 2025-06-20 | 125.50 | 116.90 | 123.50 | 0.00 | - | 1 | 29 | 39.57% |
| ASML260116C00980000 | 2024-04-22 11:37AM EDT | 2026-01-16 | 145.55 | 157.30 | 169.00 | 0.00 | - | 1 | 28 | 41.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00980000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 85.00 | 67.00 | 74.50 | 0.00 | - | 5 | 1 | 57.10% |
| ASML240517P00980000 | 2024-05-02 9:47AM EDT | 2024-05-17 | 105.73 | 68.20 | 74.00 | 0.00 | - | 1 | 48 | 32.64% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 2024-05-24 | 82.12 | 71.80 | 76.40 | 0.00 | - | 3 | 4 | 31.46% |
| ASML240531P00980000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 127.50 | 73.30 | 78.30 | 0.00 | - | - | 1 | 29.97% |
| ASML240607P00980000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 128.10 | 75.20 | 79.70 | 0.00 | - | - | 1 | 28.44% |
| ASML240621P00980000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 79.79 | 79.50 | 83.80 | 0.00 | - | 1 | 167 | 28.06% |
| ASML240719P00980000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 87.90 | 88.60 | 91.90 | -12.60 | -12.54% | 17 | 57 | 28.14% |
| ASML240920P00980000 | 2024-04-25 2:32PM EDT | 2024-09-20 | 109.70 | 102.10 | 106.30 | 0.00 | - | 3 | 177 | 27.85% |
| ASML241018P00980000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 118.00 | 107.30 | 112.70 | 0.00 | - | 2 | 33 | 28.15% |
| ASML250117P00980000 | 2024-05-07 1:48PM EDT | 2025-01-17 | 124.90 | 124.70 | 128.80 | +0.50 | +0.40% | 4 | 179 | 28.09% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 2025-03-21 | 115.60 | 138.40 | 146.30 | 0.00 | - | 6 | 26 | 30.40% |
| ASML250620P00980000 | 2024-04-22 1:51PM EDT | 2025-06-20 | 167.30 | 141.40 | 150.40 | 0.00 | - | 4 | 33 | 27.90% |
| ASML260116P00980000 | 2024-04-23 1:37PM EDT | 2026-01-16 | 174.50 | 162.90 | 173.30 | 0.00 | - | 10 | 30 | 27.56% |
© 2024 Yahoo. All rights reserved.