ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00780000 | 2024-04-25 2:36PM EDT | 780.00 | 132.46 | 105.50 | 113.20 | 0.00 | - | - | 2 | 52.71% |
| ASML240524C00810000 | 2024-04-22 3:31PM EDT | 810.00 | 76.30 | 82.20 | 84.60 | 0.00 | - | - | 9 | 44.08% |
| ASML240524C00820000 | 2024-04-22 3:32PM EDT | 820.00 | 68.80 | 74.10 | 77.00 | 0.00 | - | - | 0 | 43.71% |
| ASML240524C00835000 | 2024-04-22 12:40PM EDT | 835.00 | 54.20 | 62.70 | 64.50 | 0.00 | - | - | 3 | 40.99% |
| ASML240524C00840000 | 2024-04-23 11:05AM EDT | 840.00 | 66.98 | 59.20 | 60.80 | 0.00 | - | 2 | 2 | 40.52% |
| ASML240524C00845000 | 2024-04-29 1:03PM EDT | 845.00 | 76.43 | 55.30 | 57.40 | 0.00 | - | 3 | 7 | 40.31% |
| ASML240524C00860000 | 2024-04-29 10:19AM EDT | 860.00 | 61.20 | 45.30 | 47.00 | -5.60 | -8.38% | 4 | 9 | 38.79% |
| ASML240524C00865000 | 2024-04-19 12:55PM EDT | 865.00 | 39.45 | 42.30 | 43.80 | 0.00 | - | 1 | 1 | 38.37% |
| ASML240524C00870000 | 2024-04-30 1:42PM EDT | 870.00 | 39.50 | 39.50 | 40.90 | +5.61 | +16.55% | 2 | 3 | 38.17% |
| ASML240524C00875000 | 2024-04-26 9:40AM EDT | 875.00 | 60.59 | 36.70 | 39.00 | 0.00 | - | 1 | 4 | 38.94% |
| ASML240524C00880000 | 2024-04-24 1:29PM EDT | 880.00 | 38.40 | 34.00 | 35.20 | 0.00 | - | 4 | 4 | 37.51% |
| ASML240524C00885000 | 2024-04-24 12:40PM EDT | 885.00 | 36.50 | 31.40 | 32.60 | 0.00 | - | 2 | 3 | 37.27% |
| ASML240524C00890000 | 2024-04-30 12:22PM EDT | 890.00 | 31.46 | 28.90 | 30.10 | +6.16 | +24.35% | 2 | 1 | 37.01% |
| ASML240524C00895000 | 2024-04-30 12:22PM EDT | 895.00 | 29.08 | 26.60 | 27.70 | -9.22 | -24.07% | 2 | 2 | 36.73% |
| ASML240524C00900000 | 2024-04-24 10:19AM EDT | 900.00 | 37.30 | 24.50 | 25.60 | 0.00 | - | 1 | 10 | 36.66% |
| ASML240524C00905000 | 2024-04-29 3:05PM EDT | 905.00 | 34.10 | 19.80 | 23.50 | 0.00 | - | 4 | 23 | 36.46% |
| ASML240524C00910000 | 2024-04-30 2:04PM EDT | 910.00 | 21.52 | 20.50 | 21.50 | -11.15 | -34.13% | 1 | 28 | 36.25% |
| ASML240524C00915000 | 2024-04-26 10:51AM EDT | 915.00 | 36.20 | 18.80 | 19.80 | 0.00 | - | 5 | 3 | 36.25% |
| ASML240524C00920000 | 2024-04-30 11:41AM EDT | 920.00 | 19.00 | 17.10 | 18.00 | -9.70 | -33.80% | 4 | 8 | 36.01% |
| ASML240524C00925000 | 2024-04-30 1:13PM EDT | 925.00 | 15.23 | 12.00 | 16.50 | -16.99 | -52.73% | 4 | 12 | 36.00% |
| ASML240524C00930000 | 2024-04-30 1:13PM EDT | 930.00 | 13.87 | 14.10 | 14.90 | -15.92 | -53.44% | 2 | 75 | 35.74% |
| ASML240524C00935000 | 2024-04-05 9:57AM EDT | 935.00 | 82.95 | 12.80 | 13.70 | 0.00 | - | 1 | 1 | 35.85% |
| ASML240524C00940000 | 2024-04-30 9:39AM EDT | 940.00 | 16.50 | 8.50 | 12.60 | -4.40 | -21.05% | 1 | 6 | 35.99% |
| ASML240524C00945000 | 2024-04-26 1:53PM EDT | 945.00 | 25.78 | 10.10 | 11.30 | 0.00 | - | 2 | 4 | 35.74% |
| ASML240524C00950000 | 2024-04-30 10:02AM EDT | 950.00 | 15.80 | 9.50 | 10.40 | +1.00 | +6.76% | 1 | 30 | 35.93% |
| ASML240524C00955000 | 2024-04-23 10:22AM EDT | 955.00 | 11.00 | 6.50 | 9.20 | 0.00 | - | 1 | 2 | 35.57% |
| ASML240524C00960000 | 2024-04-23 10:52AM EDT | 960.00 | 11.30 | 4.10 | 8.90 | 0.00 | - | 1 | 3 | 36.47% |
| ASML240524C00965000 | 2024-04-30 10:53AM EDT | 965.00 | 9.80 | 7.00 | 10.10 | -8.04 | -45.07% | 25 | 12 | 39.66% |
| ASML240524C00970000 | 2024-04-30 11:11AM EDT | 970.00 | 8.20 | 6.30 | 6.70 | -2.62 | -24.21% | 1 | 14 | 35.42% |
| ASML240524C00975000 | 2024-04-26 3:25PM EDT | 975.00 | 14.39 | 5.60 | 10.80 | 0.00 | - | 1 | 15 | 43.41% |
| ASML240524C00980000 | 2024-04-30 11:11AM EDT | 980.00 | 6.60 | 5.00 | 5.50 | -2.90 | -30.53% | 18 | 5 | 35.58% |
| ASML240524C00985000 | 2024-04-30 11:11AM EDT | 985.00 | 5.90 | 4.00 | 4.90 | -2.00 | -25.32% | 1 | 15 | 35.51% |
| ASML240524C00990000 | 2024-04-25 10:43AM EDT | 990.00 | 6.60 | 3.10 | 4.40 | 0.00 | - | 1 | 8 | 35.53% |
| ASML240524C00995000 | 2024-04-29 11:53AM EDT | 995.00 | 7.00 | 3.60 | 3.90 | 0.00 | - | 1 | 12 | 35.45% |
| ASML240524C01000000 | 2024-04-30 9:44AM EDT | 1,000.00 | 5.10 | 3.20 | 3.50 | -3.40 | -40.00% | 2 | 13 | 35.50% |
| ASML240524C01005000 | 2024-04-29 2:08PM EDT | 1,005.00 | 5.50 | 2.85 | 3.10 | 0.00 | - | 1 | 2 | 35.44% |
| ASML240524C01010000 | 2024-04-26 12:59PM EDT | 1,010.00 | 7.32 | 2.50 | 2.80 | 0.00 | - | 1 | 12 | 35.57% |
| ASML240524C01015000 | 2024-04-29 2:08PM EDT | 1,015.00 | 4.40 | 2.25 | 2.50 | 0.00 | - | 1 | 2 | 35.61% |
| ASML240524C01020000 | 2024-04-26 10:23AM EDT | 1,020.00 | 5.78 | 1.50 | 2.30 | 0.00 | - | 20 | 24 | 35.89% |
| ASML240524C01025000 | 2024-04-26 9:58AM EDT | 1,025.00 | 5.24 | 1.75 | 2.40 | 0.00 | - | 8 | 10 | 37.15% |
| ASML240524C01030000 | 2024-04-29 3:53PM EDT | 1,030.00 | 3.01 | 0.85 | 1.85 | 0.00 | - | 7 | 11 | 36.05% |
| ASML240524C01035000 | 2024-04-19 11:53AM EDT | 1,035.00 | 2.70 | 0.65 | 1.75 | 0.00 | - | 2 | 2 | 36.52% |
| ASML240524C01040000 | 2024-04-23 12:20PM EDT | 1,040.00 | 2.97 | 0.65 | 1.70 | 0.00 | - | 10 | 36 | 37.17% |
| ASML240524C01055000 | 2024-04-29 11:43AM EDT | 1,055.00 | 1.80 | 0.75 | 1.75 | 0.00 | - | 1 | 2 | 39.92% |
| ASML240524C01060000 | 2024-04-23 12:20PM EDT | 1,060.00 | 2.05 | 0.35 | 1.80 | 0.00 | - | 10 | 20 | 40.97% |
| ASML240524C01065000 | 2024-04-29 11:30AM EDT | 1,065.00 | 1.35 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 41.35% |
| ASML240524C01075000 | 2024-04-12 9:55AM EDT | 1,075.00 | 19.80 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 54.83% |
| ASML240524C01100000 | 2024-04-25 12:05PM EDT | 1,100.00 | 0.67 | 0.15 | 4.20 | 0.00 | - | 10 | 12 | 56.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00560000 | 2024-04-12 11:01AM EDT | 560.00 | 0.20 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 90.43% |
| ASML240524P00580000 | 2024-04-12 9:50AM EDT | 580.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 84.72% |
| ASML240524P00600000 | 2024-04-11 10:12AM EDT | 600.00 | 0.30 | 0.00 | 3.60 | 0.00 | - | - | 1 | 78.75% |
| ASML240524P00680000 | 2024-04-22 9:30AM EDT | 680.00 | 1.12 | 0.00 | 3.90 | 0.00 | - | - | 1 | 57.20% |
| ASML240524P00710000 | 2024-04-29 11:20AM EDT | 710.00 | 0.89 | 0.15 | 1.15 | 0.00 | - | 1 | 1 | 44.59% |
| ASML240524P00720000 | 2024-04-22 9:30AM EDT | 720.00 | 2.81 | 0.20 | 1.60 | 0.00 | - | - | 1 | 44.79% |
| ASML240524P00750000 | 2024-04-24 11:56AM EDT | 750.00 | 2.30 | 1.40 | 2.10 | 0.00 | - | 4 | 9 | 39.37% |
| ASML240524P00760000 | 2024-04-29 11:33AM EDT | 760.00 | 1.30 | 1.95 | 2.40 | 0.00 | - | 1 | 5 | 37.87% |
| ASML240524P00770000 | 2024-04-29 12:03PM EDT | 770.00 | 1.88 | 2.00 | 2.90 | 0.00 | - | 1 | 5 | 36.85% |
| ASML240524P00780000 | 2024-04-29 2:23PM EDT | 780.00 | 1.92 | 3.20 | 5.20 | 0.00 | - | 1 | 2 | 40.01% |
| ASML240524P00790000 | 2024-04-30 11:23AM EDT | 790.00 | 3.50 | 4.10 | 4.50 | +0.61 | +21.11% | 5 | 12 | 35.41% |
| ASML240524P00800000 | 2024-04-29 2:23PM EDT | 800.00 | 3.00 | 3.20 | 5.60 | 0.00 | - | 1 | 42 | 34.75% |
| ASML240524P00810000 | 2024-04-30 12:58PM EDT | 810.00 | 7.30 | 5.30 | 7.20 | +3.95 | +117.91% | 6 | 10 | 34.56% |
| ASML240524P00820000 | 2024-04-29 3:11PM EDT | 820.00 | 5.30 | 4.80 | 8.90 | 0.00 | - | 5 | 41 | 34.00% |
| ASML240524P00825000 | 2024-04-26 12:02PM EDT | 825.00 | 5.50 | 7.20 | 9.90 | 0.00 | - | 1 | 1 | 33.77% |
| ASML240524P00830000 | 2024-04-30 11:52AM EDT | 830.00 | 9.81 | 10.40 | 11.10 | +3.11 | +46.42% | 25 | 53 | 33.69% |
| ASML240524P00835000 | 2024-04-29 10:04AM EDT | 835.00 | 7.40 | 10.30 | 12.20 | 0.00 | - | 1 | 5 | 33.33% |
| ASML240524P00840000 | 2024-04-29 2:30PM EDT | 840.00 | 8.00 | 12.80 | 13.50 | 0.00 | - | 1 | 68 | 33.11% |
| ASML240524P00845000 | 2024-04-25 10:34AM EDT | 845.00 | 15.47 | 14.10 | 14.90 | 0.00 | - | 1 | 4 | 32.88% |
| ASML240524P00850000 | 2024-04-29 9:56AM EDT | 850.00 | 10.50 | 15.60 | 16.50 | 0.00 | - | 1 | 20 | 32.76% |
| ASML240524P00855000 | 2024-04-23 10:36AM EDT | 855.00 | 17.55 | 17.40 | 18.10 | 0.00 | - | 2 | 7 | 32.50% |
| ASML240524P00860000 | 2024-04-29 11:02AM EDT | 860.00 | 12.45 | 18.50 | 20.00 | 0.00 | - | 3 | 8 | 32.45% |
| ASML240524P00865000 | 2024-04-29 11:02AM EDT | 865.00 | 18.01 | 20.80 | 21.90 | +4.46 | +32.92% | 1 | 23 | 32.25% |
| ASML240524P00870000 | 2024-04-23 1:51PM EDT | 870.00 | 19.40 | 22.70 | 23.90 | 0.00 | - | 2 | 8 | 32.02% |
| ASML240524P00875000 | 2024-04-24 11:32AM EDT | 875.00 | 24.77 | 25.10 | 26.10 | 0.00 | - | 1 | 7 | 31.86% |
| ASML240524P00880000 | 2024-04-26 10:27AM EDT | 880.00 | 15.30 | 27.10 | 28.30 | 0.00 | - | 2 | 13 | 31.56% |
| ASML240524P00885000 | 2024-04-19 12:13PM EDT | 885.00 | 28.26 | 29.70 | 30.70 | -16.85 | -37.35% | 2 | 2 | 31.33% |
| ASML240524P00890000 | 2024-04-25 10:58AM EDT | 890.00 | 30.73 | 31.80 | 33.30 | -2.99 | -8.87% | 2 | 6 | 31.17% |
| ASML240524P00895000 | 2024-04-30 12:41PM EDT | 895.00 | 36.00 | 34.20 | 36.10 | +0.43 | +1.21% | 3 | 5 | 31.08% |
| ASML240524P00900000 | 2024-04-29 1:39PM EDT | 900.00 | 24.70 | 34.90 | 39.00 | 0.00 | - | 3 | 22 | 30.95% |
| ASML240524P00905000 | 2024-04-30 12:31PM EDT | 905.00 | 39.37 | 40.80 | 42.00 | +16.27 | +70.43% | 1 | 6 | 30.78% |
| ASML240524P00910000 | 2024-04-29 2:32PM EDT | 910.00 | 30.27 | 43.60 | 45.20 | 0.00 | - | 27 | 28 | 30.68% |
| ASML240524P00915000 | 2024-04-19 12:39PM EDT | 915.00 | 63.60 | 45.10 | 48.30 | 0.00 | - | 1 | 6 | 30.32% |
| ASML240524P00920000 | 2024-04-29 9:34AM EDT | 920.00 | 34.88 | 50.20 | 51.90 | 0.00 | - | 1 | 8 | 30.40% |
| ASML240524P00925000 | 2024-04-22 10:19AM EDT | 925.00 | 68.50 | 53.20 | 55.40 | 0.00 | - | 1 | 3 | 30.21% |
| ASML240524P00930000 | 2024-04-19 11:39AM EDT | 930.00 | 69.15 | 57.40 | 59.00 | 0.00 | - | 3 | 5 | 29.99% |
| ASML240524P00935000 | 2024-04-30 12:31PM EDT | 935.00 | 59.37 | 60.70 | 63.90 | +6.37 | +12.02% | 1 | 2 | 31.40% |
| ASML240524P00940000 | 2024-04-04 2:55PM EDT | 940.00 | 42.00 | 63.70 | 66.40 | 0.00 | - | 1 | 1 | 29.31% |
| ASML240524P00945000 | 2024-04-26 1:35PM EDT | 945.00 | 41.74 | 68.50 | 70.50 | 0.00 | - | 3 | 5 | 29.32% |
| ASML240524P00950000 | 2024-04-26 1:30PM EDT | 950.00 | 43.52 | 72.40 | 74.80 | 0.00 | - | 2 | 3 | 29.52% |
| ASML240524P00955000 | 2024-04-12 10:12AM EDT | 955.00 | 44.91 | 76.00 | 78.60 | 0.00 | - | 1 | 1 | 28.69% |
| ASML240524P00970000 | 2024-04-26 11:23AM EDT | 970.00 | 63.85 | 87.80 | 91.70 | 0.00 | - | 2 | 2 | 28.23% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 980.00 | 82.12 | 97.70 | 100.50 | 0.00 | - | 3 | 4 | 27.04% |
| ASML240524P00985000 | 2024-04-05 12:03PM EDT | 985.00 | 54.62 | 101.90 | 105.90 | 0.00 | - | 2 | 2 | 29.26% |
| ASML240524P01000000 | 2024-04-09 9:51AM EDT | 1,000.00 | 54.65 | 114.60 | 122.40 | 0.00 | - | - | 1 | 36.35% |
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 1,100.00 | 184.17 | 209.30 | 223.90 | 0.00 | - | 1 | 0 | 59.50% |
© 2024 Yahoo. All rights reserved.