ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531C00800000 | 2024-05-03 10:47AM EDT | 800.00 | 108.10 | 104.10 | 113.60 | +108.10 | - | 1 | 0 | 49.90% |
| ASML240531C00840000 | 2024-05-02 1:45PM EDT | 840.00 | 48.80 | 72.40 | 75.30 | +48.80 | - | - | 1 | 38.66% |
| ASML240531C00845000 | 2024-04-29 1:04PM EDT | 845.00 | 78.84 | 68.10 | 71.80 | 0.00 | - | 30 | 32 | 38.81% |
| ASML240531C00850000 | 2024-05-03 9:32AM EDT | 850.00 | 59.00 | 64.90 | 67.40 | +14.00 | +31.11% | 1 | 32 | 37.72% |
| ASML240531C00855000 | 2024-04-30 3:25PM EDT | 855.00 | 49.20 | 61.20 | 63.80 | +49.20 | - | - | 0 | 37.53% |
| ASML240531C00860000 | 2024-04-25 10:31AM EDT | 860.00 | 58.82 | 57.50 | 61.30 | 0.00 | - | 6 | 7 | 38.52% |
| ASML240531C00865000 | 2024-04-22 10:59AM EDT | 865.00 | 40.12 | 53.20 | 56.30 | 0.00 | - | - | 1 | 36.51% |
| ASML240531C00870000 | 2024-05-02 10:57AM EDT | 870.00 | 34.15 | 50.60 | 52.70 | 0.00 | - | 2 | 6 | 36.02% |
| ASML240531C00875000 | 2024-05-02 10:57AM EDT | 875.00 | 31.70 | 47.40 | 49.50 | 0.00 | - | 3 | 4 | 35.87% |
| ASML240531C00880000 | 2024-05-02 11:21AM EDT | 880.00 | 29.00 | 44.60 | 49.70 | 0.00 | - | 1 | 7 | 39.23% |
| ASML240531C00885000 | 2024-04-30 10:43AM EDT | 885.00 | 46.17 | 41.40 | 43.10 | 0.00 | - | 1 | 0 | 35.23% |
| ASML240531C00890000 | 2024-05-03 9:42AM EDT | 890.00 | 35.50 | 38.40 | 40.20 | +12.00 | +51.06% | 1 | 1 | 35.06% |
| ASML240531C00895000 | 2024-05-02 2:07PM EDT | 895.00 | 21.60 | 35.90 | 37.30 | 0.00 | - | 1 | 2 | 34.77% |
| ASML240531C00900000 | 2024-05-03 3:38PM EDT | 900.00 | 34.35 | 33.00 | 37.00 | +11.85 | +52.67% | 76 | 85 | 37.03% |
| ASML240531C00905000 | 2024-05-03 11:29AM EDT | 905.00 | 30.99 | 30.80 | 32.10 | -8.87 | -22.25% | 2 | 7 | 34.45% |
| ASML240531C00910000 | 2024-05-02 1:38PM EDT | 910.00 | 16.32 | 28.40 | 29.70 | 0.00 | - | 3 | 11 | 34.32% |
| ASML240531C00915000 | 2024-05-03 2:25PM EDT | 915.00 | 27.22 | 26.00 | 27.40 | +11.32 | +71.19% | 1 | 6 | 34.17% |
| ASML240531C00920000 | 2024-05-03 3:38PM EDT | 920.00 | 24.95 | 24.10 | 27.90 | -14.09 | -36.09% | 1 | 8 | 36.79% |
| ASML240531C00925000 | 2024-05-03 9:30AM EDT | 925.00 | 19.49 | 22.10 | 24.20 | +9.81 | +101.34% | 1 | 2 | 34.96% |
| ASML240531C00930000 | 2024-05-01 2:35PM EDT | 930.00 | 11.02 | 20.30 | 21.40 | 0.00 | - | 1 | 2 | 33.93% |
| ASML240531C00940000 | 2024-04-17 12:06PM EDT | 940.00 | 29.10 | 16.90 | 18.00 | 0.00 | - | - | 9 | 33.82% |
| ASML240531C00945000 | 2024-04-26 2:51PM EDT | 945.00 | 26.90 | 15.20 | 16.40 | 0.00 | - | 1 | 1 | 33.70% |
| ASML240531C00950000 | 2024-05-03 9:45AM EDT | 950.00 | 12.75 | 13.80 | 15.00 | +4.85 | +61.39% | 6 | 7 | 33.69% |
| ASML240531C00955000 | 2024-05-03 9:46AM EDT | 955.00 | 12.40 | 12.50 | 13.70 | +4.00 | +47.62% | 1 | 2 | 33.69% |
| ASML240531C00960000 | 2024-05-03 1:53PM EDT | 960.00 | 11.90 | 11.50 | 12.50 | +4.70 | +65.28% | 2 | 7 | 33.70% |
| ASML240531C00965000 | 2024-05-03 12:51PM EDT | 965.00 | 10.00 | 10.40 | 11.70 | -54.10 | -84.40% | 1 | 4 | 34.11% |
| ASML240531C00970000 | 2024-05-03 10:00AM EDT | 970.00 | 10.00 | 9.40 | 13.20 | +4.95 | +98.02% | 2 | 8 | 37.45% |
| ASML240531C00975000 | 2024-05-03 3:04PM EDT | 975.00 | 9.30 | 8.40 | 13.20 | +4.79 | +106.21% | 4 | 5 | 38.85% |
| ASML240531C00980000 | 2024-05-03 10:00AM EDT | 980.00 | 8.10 | 7.60 | 8.40 | -7.64 | -48.54% | 2 | 4 | 33.55% |
| ASML240531C00985000 | 2024-05-03 10:00AM EDT | 985.00 | 7.30 | 6.80 | 7.60 | +7.30 | - | 1 | 0 | 33.56% |
| ASML240531C00990000 | 2024-04-30 3:15PM EDT | 990.00 | 4.96 | 6.10 | 6.80 | 0.00 | - | 2 | 3 | 33.47% |
| ASML240531C00995000 | 2024-05-03 12:45PM EDT | 995.00 | 5.50 | 5.50 | 6.10 | +2.73 | +98.56% | 1 | 3 | 33.43% |
| ASML240531C01000000 | 2024-05-03 9:46AM EDT | 1,000.00 | 4.50 | 4.90 | 5.40 | +1.38 | +44.23% | 3 | 41 | 33.28% |
| ASML240531C01005000 | 2024-05-02 12:42PM EDT | 1,005.00 | 2.20 | 4.40 | 5.20 | 0.00 | - | 1 | 5 | 33.99% |
| ASML240531C01010000 | 2024-05-02 2:47PM EDT | 1,010.00 | 2.25 | 3.90 | 4.50 | 0.00 | - | 1 | 4 | 33.64% |
| ASML240531C01015000 | 2024-05-02 1:43PM EDT | 1,015.00 | 1.70 | 3.50 | 4.00 | 0.00 | - | 1 | 15 | 33.58% |
| ASML240531C01020000 | 2024-04-25 3:34PM EDT | 1,020.00 | 6.40 | 3.10 | 7.30 | 0.00 | - | 3 | 2 | 41.10% |
| ASML240531C01025000 | 2024-04-17 2:11PM EDT | 1,025.00 | 9.70 | 2.75 | 3.40 | 0.00 | - | - | 1 | 34.12% |
| ASML240531C01030000 | 2024-05-03 11:09AM EDT | 1,030.00 | 2.60 | 2.40 | 3.10 | -1.60 | -38.10% | 3 | 17 | 34.29% |
| ASML240531C01035000 | 2024-05-01 10:08AM EDT | 1,035.00 | 1.48 | 2.15 | 2.75 | 0.00 | - | 10 | 13 | 34.24% |
| ASML240531C01040000 | 2024-04-30 10:40AM EDT | 1,040.00 | 2.67 | 1.95 | 2.55 | 0.00 | - | 1 | 2 | 34.55% |
| ASML240531C01045000 | 2024-04-29 10:33AM EDT | 1,045.00 | 3.50 | 1.70 | 2.35 | +3.50 | - | - | 2 | 34.80% |
| ASML240531C01050000 | 2024-05-03 11:29AM EDT | 1,050.00 | 1.73 | 1.45 | 2.10 | +0.63 | +57.27% | 2 | 23 | 34.83% |
| ASML240531C01055000 | 2024-05-02 3:28PM EDT | 1,055.00 | 0.90 | 1.20 | 4.50 | +0.90 | - | - | 11 | 42.46% |
| ASML240531C01060000 | 2024-05-01 11:08AM EDT | 1,060.00 | 0.87 | 1.00 | 1.80 | 0.00 | - | 1 | 2 | 35.39% |
| ASML240531C01070000 | 2024-04-24 9:59AM EDT | 1,070.00 | 1.80 | 0.45 | 5.00 | 0.00 | - | - | 1 | 46.42% |
| ASML240531C01075000 | 2024-04-25 3:00PM EDT | 1,075.00 | 2.10 | 0.40 | 4.80 | 0.00 | - | 1 | 2 | 46.86% |
| ASML240531C01080000 | 2024-04-22 2:27PM EDT | 1,080.00 | 1.28 | 0.35 | 4.80 | 0.00 | - | 10 | 11 | 47.75% |
| ASML240531C01090000 | 2024-04-26 2:47PM EDT | 1,090.00 | 0.90 | 0.25 | 4.70 | 0.00 | - | 1 | 12 | 49.28% |
| ASML240531C01100000 | 2024-04-17 12:04PM EDT | 1,100.00 | 3.58 | 0.20 | 4.60 | 0.00 | - | - | 4 | 50.76% |
| ASML240531C01150000 | 2024-04-17 12:04PM EDT | 1,150.00 | 2.79 | 0.00 | 4.50 | 0.00 | - | - | 1 | 50.96% |
| ASML240531C01180000 | 2024-04-29 12:42PM EDT | 1,180.00 | 0.34 | 0.00 | 4.40 | +0.34 | - | - | 2 | 54.97% |
| ASML240531C01300000 | 2024-04-30 1:19PM EDT | 1,300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 70.03% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531P00520000 | 2024-04-19 3:46PM EDT | 520.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 106.30% |
| ASML240531P00550000 | 2024-04-30 2:55PM EDT | 550.00 | 0.10 | 0.00 | 0.50 | +0.10 | - | - | 1 | 71.83% |
| ASML240531P00640000 | 2024-04-30 9:37AM EDT | 640.00 | 0.20 | 0.00 | 4.40 | +0.20 | - | - | 2 | 70.87% |
| ASML240531P00660000 | 2024-04-26 3:50PM EDT | 660.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 65.44% |
| ASML240531P00670000 | 2024-04-29 12:05PM EDT | 670.00 | 0.68 | 0.00 | 0.75 | +0.68 | - | - | 1 | 52.42% |
| ASML240531P00700000 | 2024-04-29 12:05PM EDT | 700.00 | 0.88 | 0.10 | 4.30 | 0.00 | - | 1 | 2 | 54.94% |
| ASML240531P00720000 | 2024-04-29 2:51PM EDT | 720.00 | 0.90 | 0.20 | 3.80 | 0.00 | - | 2 | 10 | 56.06% |
| ASML240531P00730000 | 2024-04-30 3:50PM EDT | 730.00 | 2.25 | 0.25 | 4.70 | +2.25 | - | - | 1 | 56.12% |
| ASML240531P00740000 | 2024-04-29 12:12PM EDT | 740.00 | 2.60 | 0.35 | 4.90 | 0.00 | - | 1 | 2 | 53.86% |
| ASML240531P00750000 | 2024-04-23 10:34AM EDT | 750.00 | 2.80 | 0.45 | 5.10 | 0.00 | - | 2 | 4 | 51.57% |
| ASML240531P00760000 | 2024-05-03 12:54PM EDT | 760.00 | 2.06 | 0.60 | 4.20 | -1.14 | -35.62% | 1 | 4 | 46.32% |
| ASML240531P00770000 | 2024-04-30 10:50AM EDT | 770.00 | 2.60 | 1.05 | 5.20 | 0.00 | - | 1 | 3 | 46.14% |
| ASML240531P00780000 | 2024-05-01 2:21PM EDT | 780.00 | 6.50 | 2.05 | 2.75 | 0.00 | - | 12 | 14 | 36.76% |
| ASML240531P00790000 | 2024-05-01 2:10PM EDT | 790.00 | 8.30 | 2.70 | 3.30 | 0.00 | - | 1 | 21 | 35.79% |
| ASML240531P00800000 | 2024-05-01 3:54PM EDT | 800.00 | 11.00 | 3.50 | 4.00 | 0.00 | - | 12 | 35 | 34.92% |
| ASML240531P00805000 | 2024-05-02 3:25PM EDT | 805.00 | 8.00 | 3.90 | 4.50 | +8.00 | - | - | 2 | 34.71% |
| ASML240531P00810000 | 2024-05-03 12:54PM EDT | 810.00 | 5.24 | 4.40 | 5.10 | -9.31 | -63.99% | 1 | 4 | 34.60% |
| ASML240531P00820000 | 2024-05-02 11:21AM EDT | 820.00 | 12.50 | 5.60 | 6.30 | 0.00 | - | 2 | 44 | 34.01% |
| ASML240531P00825000 | 2024-04-30 1:07PM EDT | 825.00 | 11.70 | 6.30 | 7.00 | +11.70 | - | - | 14 | 33.74% |
| ASML240531P00830000 | 2024-05-03 12:54PM EDT | 830.00 | 8.09 | 7.00 | 7.80 | -13.16 | -61.93% | 5 | 20 | 33.52% |
| ASML240531P00835000 | 2024-05-03 10:47AM EDT | 835.00 | 9.57 | 7.90 | 8.60 | -13.58 | -58.66% | 4 | 5 | 33.19% |
| ASML240531P00840000 | 2024-05-03 10:13AM EDT | 840.00 | 10.50 | 8.80 | 9.60 | -12.10 | -53.54% | 2 | 8 | 33.05% |
| ASML240531P00845000 | 2024-04-30 11:44AM EDT | 845.00 | 15.50 | 9.70 | 10.50 | 0.00 | - | 1 | 10 | 32.64% |
| ASML240531P00850000 | 2024-05-03 2:25PM EDT | 850.00 | 11.46 | 11.00 | 12.00 | -9.54 | -45.43% | 2 | 36 | 32.92% |
| ASML240531P00855000 | 2024-05-03 1:14PM EDT | 855.00 | 13.40 | 12.10 | 13.00 | +1.35 | +11.20% | 1 | 22 | 32.42% |
| ASML240531P00860000 | 2024-05-03 1:22PM EDT | 860.00 | 15.10 | 13.30 | 14.30 | -19.31 | -56.12% | 3 | 9 | 32.18% |
| ASML240531P00865000 | 2024-05-03 2:25PM EDT | 865.00 | 16.14 | 14.90 | 16.80 | -13.08 | -44.76% | 2 | 15 | 33.22% |
| ASML240531P00870000 | 2024-05-02 10:56AM EDT | 870.00 | 31.50 | 16.30 | 17.50 | 0.00 | - | 4 | 36 | 32.02% |
| ASML240531P00875000 | 2024-05-03 11:31AM EDT | 875.00 | 19.30 | 18.10 | 19.10 | +19.30 | - | 4 | 1 | 31.75% |
| ASML240531P00880000 | 2024-05-03 3:02PM EDT | 880.00 | 20.81 | 19.80 | 21.00 | -12.29 | -37.13% | 2 | 7 | 31.68% |
| ASML240531P00885000 | 2024-04-29 12:31PM EDT | 885.00 | 21.50 | 21.50 | 23.00 | 0.00 | - | 1 | 7 | 31.58% |
| ASML240531P00890000 | 2024-05-03 11:33AM EDT | 890.00 | 25.00 | 23.80 | 25.20 | -23.51 | -48.46% | 1 | 17 | 31.56% |
| ASML240531P00895000 | 2024-05-03 11:03AM EDT | 895.00 | 28.52 | 26.10 | 27.40 | -15.15 | -34.69% | 1 | 15 | 31.41% |
| ASML240531P00900000 | 2024-05-03 3:47PM EDT | 900.00 | 29.20 | 28.40 | 29.70 | -17.96 | -38.08% | 5 | 28 | 31.23% |
| ASML240531P00905000 | 2024-05-03 3:15PM EDT | 905.00 | 30.60 | 30.80 | 32.50 | -7.10 | -18.83% | 1 | 8 | 31.42% |
| ASML240531P00910000 | 2024-05-03 3:42PM EDT | 910.00 | 34.74 | 33.40 | 34.90 | -20.03 | -36.57% | 1 | 3 | 31.08% |
| ASML240531P00915000 | 2024-05-03 3:42PM EDT | 915.00 | 37.57 | 36.20 | 37.70 | -28.09 | -42.78% | 1 | 8 | 31.01% |
| ASML240531P00920000 | 2024-04-22 11:54AM EDT | 920.00 | 67.21 | 37.40 | 42.80 | 0.00 | - | 2 | 3 | 33.21% |
| ASML240531P00925000 | 2024-05-03 1:30PM EDT | 925.00 | 45.50 | 42.00 | 44.00 | +10.25 | +29.08% | 2 | 9 | 31.22% |
| ASML240531P00930000 | 2024-04-22 1:06PM EDT | 930.00 | 72.40 | 43.80 | 47.00 | 0.00 | - | 7 | 21 | 30.97% |
| ASML240531P00935000 | 2024-05-03 9:41AM EDT | 935.00 | 54.25 | 48.50 | 50.30 | +18.25 | +50.69% | 1 | 1 | 30.91% |
| ASML240531P00955000 | 2024-04-12 2:59PM EDT | 955.00 | 49.66 | 62.30 | 64.80 | 0.00 | - | 2 | 2 | 30.90% |
| ASML240531P00960000 | 2024-05-02 11:51AM EDT | 960.00 | 94.75 | 62.20 | 68.80 | 0.00 | - | 2 | 20 | 31.06% |
| ASML240531P00965000 | 2024-04-30 2:52PM EDT | 965.00 | 90.00 | 68.80 | 72.90 | 0.00 | - | 1 | 4 | 31.24% |
| ASML240531P00970000 | 2024-04-25 1:48PM EDT | 970.00 | 74.65 | 73.90 | 76.90 | 0.00 | - | - | 2 | 31.19% |
| ASML240531P00980000 | 2024-05-01 3:56PM EDT | 980.00 | 127.50 | 82.30 | 85.20 | +127.50 | - | - | 1 | 31.15% |
© 2024 Yahoo. All rights reserved.