ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240712C00770000 | 2024-06-21 3:27PM EDT | 770.00 | 267.87 | 247.50 | 262.50 | 0.00 | - | 1 | 1 | 82.45% |
| ASML240712C00820000 | 2024-06-21 3:29PM EDT | 820.00 | 218.37 | 197.80 | 212.80 | 0.00 | - | 1 | 1 | 68.59% |
| ASML240712C00825000 | 2024-06-14 3:55PM EDT | 825.00 | 206.05 | 192.60 | 207.60 | 0.00 | - | - | 1 | 65.95% |
| ASML240712C00880000 | 2024-06-17 12:48PM EDT | 880.00 | 167.70 | 138.20 | 153.20 | 0.00 | - | - | 1 | 51.92% |
| ASML240712C00920000 | 2024-06-04 10:28AM EDT | 920.00 | 117.11 | 101.00 | 114.80 | +58.61 | +100.19% | 1 | 1 | 61.28% |
| ASML240712C00925000 | 2024-06-28 12:40PM EDT | 925.00 | 105.90 | 97.10 | 106.00 | -1.85 | -1.72% | 1 | 1 | 51.58% |
| ASML240712C00930000 | 2024-06-21 3:35PM EDT | 930.00 | 111.70 | 92.60 | 102.00 | 0.00 | - | 2 | 1 | 51.78% |
| ASML240712C00935000 | 2024-06-25 11:14AM EDT | 935.00 | 89.00 | 87.70 | 96.70 | 0.00 | - | 11 | 11 | 49.27% |
| ASML240712C00940000 | 2024-06-21 3:36PM EDT | 940.00 | 103.60 | 83.00 | 91.40 | 0.00 | - | 2 | 1 | 46.76% |
| ASML240712C00950000 | 2024-06-25 10:11AM EDT | 950.00 | 75.35 | 74.00 | 82.00 | 0.00 | - | 1 | 3 | 44.06% |
| ASML240712C00955000 | 2024-06-24 9:58AM EDT | 955.00 | 80.15 | 69.30 | 76.20 | 0.00 | - | 1 | 1 | 40.62% |
| ASML240712C00960000 | 2024-06-28 3:33PM EDT | 960.00 | 64.58 | 65.40 | 71.70 | -4.62 | -6.68% | 1 | 29 | 39.59% |
| ASML240712C00965000 | 2024-06-27 2:00PM EDT | 965.00 | 71.60 | 61.40 | 67.40 | 0.00 | - | 1 | 3 | 38.83% |
| ASML240712C00970000 | 2024-06-27 3:29PM EDT | 970.00 | 68.80 | 57.50 | 63.20 | 0.00 | - | 20 | 23 | 38.14% |
| ASML240712C00975000 | 2024-06-28 12:40PM EDT | 975.00 | 60.90 | 53.10 | 59.10 | -2.52 | -3.97% | 1 | 1 | 37.49% |
| ASML240712C00980000 | 2024-06-28 3:33PM EDT | 980.00 | 48.23 | 49.60 | 55.00 | +3.23 | +7.18% | 1 | 26 | 36.72% |
| ASML240712C00990000 | 2024-06-28 3:50PM EDT | 990.00 | 45.80 | 42.40 | 47.30 | -6.90 | -13.09% | 34 | 20 | 35.54% |
| ASML240712C01000000 | 2024-06-26 2:03PM EDT | 1,000.00 | 36.34 | 36.10 | 40.40 | 0.00 | - | 1 | 20 | 34.88% |
| ASML240712C01005000 | 2024-06-20 9:38AM EDT | 1,005.00 | 67.57 | 33.60 | 37.00 | 0.00 | - | - | 1 | 34.37% |
| ASML240712C01010000 | 2024-06-27 1:50PM EDT | 1,010.00 | 41.06 | 30.10 | 34.00 | 0.00 | - | 21 | 38 | 34.21% |
| ASML240712C01015000 | 2024-06-27 12:12PM EDT | 1,015.00 | 35.00 | 27.20 | 31.70 | 0.00 | - | 2 | 9 | 34.75% |
| ASML240712C01020000 | 2024-06-28 10:18AM EDT | 1,020.00 | 40.60 | 25.80 | 28.10 | +9.60 | +30.97% | 1 | 31 | 33.48% |
| ASML240712C01025000 | 2024-06-28 3:30PM EDT | 1,025.00 | 23.80 | 24.00 | 25.60 | -15.00 | -38.66% | 11 | 36 | 33.41% |
| ASML240712C01030000 | 2024-06-28 1:34PM EDT | 1,030.00 | 24.92 | 21.70 | 23.10 | -5.18 | -17.21% | 5 | 10 | 33.15% |
| ASML240712C01035000 | 2024-06-28 1:34PM EDT | 1,035.00 | 22.52 | 19.40 | 21.00 | -0.48 | -2.09% | 1 | 29 | 33.20% |
| ASML240712C01040000 | 2024-06-27 11:58AM EDT | 1,040.00 | 18.40 | 15.30 | 20.10 | -3.53 | -16.10% | 1 | 23 | 34.61% |
| ASML240712C01045000 | 2024-06-24 2:16PM EDT | 1,045.00 | 18.95 | 14.80 | 17.00 | 0.00 | - | 1 | 3 | 33.02% |
| ASML240712C01050000 | 2024-06-28 10:39AM EDT | 1,050.00 | 22.22 | 14.00 | 15.10 | +4.42 | +24.83% | 18 | 64 | 32.78% |
| ASML240712C01055000 | 2024-06-28 3:44PM EDT | 1,055.00 | 13.00 | 11.30 | 14.10 | -3.80 | -22.62% | 2 | 34 | 33.58% |
| ASML240712C01060000 | 2024-06-26 3:16PM EDT | 1,060.00 | 9.90 | 9.00 | 14.20 | 0.00 | - | 8 | 23 | 35.80% |
| ASML240712C01065000 | 2024-06-28 3:34PM EDT | 1,065.00 | 9.00 | 7.50 | 10.90 | -4.89 | -35.21% | 18 | 10 | 33.01% |
| ASML240712C01070000 | 2024-06-28 3:34PM EDT | 1,070.00 | 7.90 | 8.30 | 12.40 | -3.80 | -32.48% | 25 | 33 | 37.15% |
| ASML240712C01075000 | 2024-06-28 9:35AM EDT | 1,075.00 | 11.40 | 5.30 | 8.70 | +0.10 | +0.88% | 6 | 33 | 33.22% |
| ASML240712C01080000 | 2024-06-24 3:28PM EDT | 1,080.00 | 12.20 | 7.00 | 7.70 | +3.12 | +34.36% | 13 | 5 | 33.24% |
| ASML240712C01085000 | 2024-06-28 3:17PM EDT | 1,085.00 | 6.16 | 2.65 | 6.90 | -2.97 | -32.53% | 3 | 11 | 33.45% |
| ASML240712C01090000 | 2024-06-28 3:37PM EDT | 1,090.00 | 5.10 | 5.40 | 9.50 | -3.90 | -43.33% | 3 | 37 | 39.64% |
| ASML240712C01095000 | 2024-06-28 3:17PM EDT | 1,095.00 | 4.86 | 4.80 | 5.40 | -2.33 | -32.41% | 5 | 16 | 33.61% |
| ASML240712C01100000 | 2024-06-28 3:21PM EDT | 1,100.00 | 4.30 | 4.20 | 5.20 | -2.05 | -32.28% | 10 | 41 | 34.64% |
| ASML240712C01105000 | 2024-06-28 10:00AM EDT | 1,105.00 | 6.83 | 3.70 | 4.30 | +1.18 | +20.88% | 15 | 23 | 34.02% |
| ASML240712C01110000 | 2024-06-28 11:36AM EDT | 1,110.00 | 4.08 | 3.20 | 3.90 | -0.89 | -17.91% | 10 | 22 | 34.40% |
| ASML240712C01115000 | 2024-06-24 10:47AM EDT | 1,115.00 | 5.30 | 2.90 | 6.10 | -0.05 | -0.93% | 14 | 25 | 40.85% |
| ASML240712C01120000 | 2024-06-28 2:11PM EDT | 1,120.00 | 3.00 | 2.25 | 4.00 | -0.40 | -11.76% | 150 | 7 | 37.28% |
| ASML240712C01125000 | 2024-06-28 3:43PM EDT | 1,125.00 | 2.58 | 2.30 | 2.90 | -1.13 | -30.46% | 2 | 6 | 35.46% |
| ASML240712C01130000 | 2024-06-27 1:48PM EDT | 1,130.00 | 3.60 | 2.05 | 2.55 | 0.00 | - | 1 | 5 | 35.54% |
| ASML240712C01135000 | 2024-06-20 2:51PM EDT | 1,135.00 | 1.98 | 1.85 | 2.60 | -8.52 | -81.14% | 3 | 4 | 36.88% |
| ASML240712C01140000 | 2024-06-28 10:04AM EDT | 1,140.00 | 3.40 | 1.70 | 2.15 | +0.67 | +24.54% | 2 | 14 | 36.43% |
| ASML240712C01150000 | 2024-06-27 9:47AM EDT | 1,150.00 | 2.80 | 1.40 | 1.85 | 0.00 | - | 7 | 14 | 37.44% |
| ASML240712C01160000 | 2024-06-26 12:52PM EDT | 1,160.00 | 1.78 | 0.90 | 2.20 | 0.00 | - | 7 | 7 | 41.05% |
| ASML240712C01170000 | 2024-06-27 2:38PM EDT | 1,170.00 | 1.45 | 0.55 | 2.35 | +0.05 | +3.57% | 2 | 8 | 43.81% |
| ASML240712C01180000 | 2024-06-25 12:21PM EDT | 1,180.00 | 1.05 | 0.50 | 2.20 | 0.00 | - | 5 | 13 | 45.30% |
| ASML240712C01190000 | 2024-06-24 2:13PM EDT | 1,190.00 | 1.69 | 0.40 | 2.30 | 0.00 | - | 29 | 29 | 47.81% |
| ASML240712C01200000 | 2024-06-28 10:06AM EDT | 1,200.00 | 1.17 | 0.35 | 2.20 | +0.07 | +6.36% | 4 | 21 | 49.40% |
| ASML240712C01220000 | 2024-06-25 9:56AM EDT | 1,220.00 | 0.70 | 0.30 | 2.50 | 0.00 | - | 4 | 13 | 54.75% |
| ASML240712C01240000 | 2024-06-28 10:14AM EDT | 1,240.00 | 0.60 | 0.25 | 0.90 | -1.39 | -69.85% | 10 | 32 | 49.01% |
| ASML240712C01300000 | 2024-06-21 9:30AM EDT | 1,300.00 | 0.90 | 0.05 | 4.60 | 0.00 | - | 2 | 5 | 68.79% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240712P00780000 | 2024-06-14 10:15AM EDT | 780.00 | 2.13 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 65.63% |
| ASML240712P00800000 | 2024-06-13 10:33AM EDT | 800.00 | 1.73 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 59.94% |
| ASML240712P00825000 | 2024-06-05 10:50AM EDT | 825.00 | 2.57 | 0.05 | 0.40 | 0.00 | - | - | 1 | 49.27% |
| ASML240712P00830000 | 2024-06-14 11:53AM EDT | 830.00 | 1.33 | 0.05 | 1.50 | 0.00 | - | - | 1 | 52.88% |
| ASML240712P00840000 | 2024-06-03 1:10PM EDT | 840.00 | 5.70 | 0.05 | 1.65 | 0.00 | - | 3 | 3 | 51.00% |
| ASML240712P00845000 | 2024-06-03 10:45AM EDT | 845.00 | 5.20 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 59.12% |
| ASML240712P00850000 | 2024-06-18 3:55PM EDT | 850.00 | 0.70 | 0.05 | 2.60 | 0.00 | - | 1 | 2 | 52.19% |
| ASML240712P00860000 | 2024-06-27 11:49AM EDT | 860.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 61 | 20 | 44.84% |
| ASML240712P00865000 | 2024-06-17 12:40PM EDT | 865.00 | 0.45 | 0.15 | 1.75 | -0.65 | -59.09% | 1 | 8 | 50.64% |
| ASML240712P00870000 | 2024-06-24 12:56PM EDT | 870.00 | 1.13 | 0.15 | 1.85 | 0.00 | - | 3 | 4 | 49.75% |
| ASML240712P00875000 | 2024-06-24 12:55PM EDT | 875.00 | 1.33 | 0.15 | 2.35 | 0.00 | - | 1 | 3 | 50.78% |
| ASML240712P00880000 | 2024-06-10 3:48PM EDT | 880.00 | 0.45 | 0.20 | 3.00 | -1.75 | -79.55% | 2 | 5 | 52.05% |
| ASML240712P00885000 | 2024-06-14 2:38PM EDT | 885.00 | 3.18 | 0.20 | 0.60 | 0.00 | - | - | 1 | 37.09% |
| ASML240712P00890000 | 2024-06-25 1:56PM EDT | 890.00 | 1.22 | 0.25 | 1.95 | 0.00 | - | 2 | 14 | 44.48% |
| ASML240712P00895000 | 2024-06-24 11:18AM EDT | 895.00 | 0.60 | 0.25 | 1.60 | -1.31 | -68.59% | 2 | 9 | 41.31% |
| ASML240712P00900000 | 2024-06-28 10:56AM EDT | 900.00 | 0.83 | 0.30 | 2.15 | +0.08 | +10.67% | 11 | 56 | 42.48% |
| ASML240712P00905000 | 2024-06-24 2:11PM EDT | 905.00 | 2.30 | 0.35 | 1.25 | 0.00 | - | 2 | 338 | 36.65% |
| ASML240712P00910000 | 2024-06-17 10:31AM EDT | 910.00 | 3.50 | 0.40 | 2.20 | 0.00 | - | 1 | 9 | 39.76% |
| ASML240712P00915000 | 2024-06-28 3:38PM EDT | 915.00 | 1.35 | 0.50 | 2.35 | -3.49 | -72.11% | 2 | 7 | 38.87% |
| ASML240712P00920000 | 2024-06-28 2:18PM EDT | 920.00 | 1.10 | 0.60 | 2.50 | -1.96 | -64.05% | 4 | 30 | 37.93% |
| ASML240712P00925000 | 2024-06-28 3:38PM EDT | 925.00 | 1.70 | 1.15 | 1.75 | -0.10 | -5.56% | 1 | 51 | 33.53% |
| ASML240712P00930000 | 2024-06-27 11:39AM EDT | 930.00 | 2.04 | 1.45 | 1.90 | 0.00 | - | 2 | 63 | 32.72% |
| ASML240712P00935000 | 2024-06-28 12:28PM EDT | 935.00 | 1.62 | 1.70 | 2.25 | -0.53 | -24.65% | 1 | 6 | 32.55% |
| ASML240712P00940000 | 2024-06-28 3:33PM EDT | 940.00 | 2.95 | 2.05 | 2.60 | +0.57 | +23.95% | 2 | 105 | 32.21% |
| ASML240712P00945000 | 2024-06-27 2:00PM EDT | 945.00 | 1.96 | 2.40 | 6.60 | -0.77 | -28.21% | 1 | 92 | 40.64% |
| ASML240712P00950000 | 2024-06-28 2:18PM EDT | 950.00 | 3.30 | 2.85 | 3.50 | -0.46 | -12.23% | 16 | 138 | 31.66% |
| ASML240712P00955000 | 2024-06-28 1:34PM EDT | 955.00 | 3.05 | 3.30 | 4.00 | -0.40 | -11.59% | 6 | 9 | 31.27% |
| ASML240712P00960000 | 2024-06-28 3:39PM EDT | 960.00 | 4.80 | 4.00 | 4.80 | -3.60 | -42.86% | 39 | 31 | 31.40% |
| ASML240712P00965000 | 2024-06-28 3:12PM EDT | 965.00 | 5.20 | 4.70 | 5.40 | +0.54 | +11.59% | 19 | 51 | 30.90% |
| ASML240712P00970000 | 2024-06-28 3:46PM EDT | 970.00 | 5.68 | 5.50 | 6.20 | +0.28 | +5.19% | 27 | 43 | 30.64% |
| ASML240712P00975000 | 2024-06-28 3:30PM EDT | 975.00 | 7.10 | 6.40 | 9.80 | +0.30 | +4.41% | 7 | 14 | 34.96% |
| ASML240712P00980000 | 2024-06-28 11:37AM EDT | 980.00 | 5.93 | 7.40 | 8.40 | -1.22 | -17.06% | 6 | 43 | 30.61% |
| ASML240712P00985000 | 2024-06-28 11:08AM EDT | 985.00 | 7.40 | 8.60 | 9.70 | -0.80 | -9.76% | 10 | 33 | 30.60% |
| ASML240712P00990000 | 2024-06-28 3:26PM EDT | 990.00 | 11.31 | 9.90 | 14.60 | +0.41 | +3.76% | 31 | 33 | 35.59% |
| ASML240712P00995000 | 2024-06-28 3:17PM EDT | 995.00 | 12.11 | 11.40 | 15.60 | +1.40 | +13.07% | 21 | 120 | 34.58% |
| ASML240712P01000000 | 2024-06-28 3:37PM EDT | 1,000.00 | 15.62 | 13.00 | 17.70 | +4.32 | +38.23% | 14 | 117 | 34.92% |
| ASML240712P01005000 | 2024-06-25 1:38PM EDT | 1,005.00 | 21.55 | 14.70 | 19.50 | 0.00 | - | 3 | 19 | 34.67% |
| ASML240712P01010000 | 2024-06-28 9:38AM EDT | 1,010.00 | 14.00 | 16.70 | 21.10 | -0.80 | -5.41% | 2 | 30 | 33.99% |
| ASML240712P01015000 | 2024-06-24 3:42PM EDT | 1,015.00 | 30.00 | 16.70 | 21.80 | 0.00 | - | 1 | 9 | 32.01% |
| ASML240712P01020000 | 2024-06-28 2:51PM EDT | 1,020.00 | 21.80 | 19.50 | 22.50 | +0.55 | +2.59% | 75 | 103 | 29.88% |
| ASML240712P01025000 | 2024-06-28 3:42PM EDT | 1,025.00 | 25.50 | 23.10 | 28.50 | +4.60 | +22.01% | 9 | 16 | 34.20% |
| ASML240712P01030000 | 2024-06-28 1:32PM EDT | 1,030.00 | 25.83 | 24.30 | 30.30 | +0.94 | +3.78% | 12 | 18 | 33.06% |
| ASML240712P01035000 | 2024-06-28 12:59PM EDT | 1,035.00 | 30.00 | 27.70 | 32.20 | +0.80 | +2.74% | 14 | 2 | 31.85% |
| ASML240712P01040000 | 2024-06-27 1:41PM EDT | 1,040.00 | 27.80 | 31.40 | 38.00 | 0.00 | - | 2 | 10 | 35.43% |
| ASML240712P01045000 | 2024-06-27 1:22PM EDT | 1,045.00 | 31.20 | 34.40 | 38.80 | 0.00 | - | 4 | 3 | 32.41% |
| ASML240712P01050000 | 2024-06-27 1:21PM EDT | 1,050.00 | 34.70 | 37.70 | 43.40 | 0.00 | - | 6 | 4 | 34.16% |
| ASML240712P01055000 | 2024-06-27 1:21PM EDT | 1,055.00 | 37.90 | 41.50 | 46.80 | 0.00 | - | 3 | 7 | 34.17% |
| ASML240712P01060000 | 2024-06-26 9:47AM EDT | 1,060.00 | 50.20 | 43.00 | 47.40 | 0.00 | - | 13 | 19 | 29.96% |
| ASML240712P01065000 | 2024-06-28 9:52AM EDT | 1,065.00 | 39.90 | 48.20 | 55.00 | -10.10 | -20.20% | 1 | 5 | 35.71% |
| ASML240712P01070000 | 2024-06-12 3:12PM EDT | 1,070.00 | 34.90 | 52.20 | 55.30 | 0.00 | - | - | 2 | 30.38% |
| ASML240712P01085000 | 2024-06-13 3:54PM EDT | 1,085.00 | 52.00 | 63.00 | 69.40 | 0.00 | - | 12 | 6 | 33.87% |
| ASML240712P01100000 | 2024-06-17 3:20PM EDT | 1,100.00 | 62.32 | 77.50 | 83.90 | 0.00 | - | 1 | 2 | 37.59% |
| ASML240712P01110000 | 2024-06-05 12:14PM EDT | 1,110.00 | 90.50 | 84.10 | 93.20 | 0.00 | - | - | 1 | 39.08% |
| ASML240712P01120000 | 2024-06-18 1:42PM EDT | 1,120.00 | 67.47 | 93.00 | 102.00 | 0.00 | - | - | 1 | 39.12% |
| ASML240712P01150000 | 2024-06-28 9:49AM EDT | 1,150.00 | 111.88 | 119.60 | 134.60 | -6.22 | -5.27% | 18 | 2 | 53.14% |
© 2024 Yahoo. All rights reserved.