ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240726C00640000 | 2024-06-18 1:52PM EDT | 640.00 | 430.78 | 380.00 | 395.00 | 0.00 | - | - | 1 | 102.83% |
| ASML240726C00690000 | 2024-06-13 9:37AM EDT | 690.00 | 372.50 | 330.20 | 345.20 | 0.00 | - | 1 | 1 | 89.54% |
| ASML240726C00860000 | 2024-06-20 2:47PM EDT | 860.00 | 205.60 | 163.80 | 178.40 | 0.00 | - | - | 1 | 53.66% |
| ASML240726C00965000 | 2024-06-20 10:15AM EDT | 965.00 | 109.95 | 79.60 | 86.90 | 0.00 | - | - | 1 | 48.42% |
| ASML240726C00995000 | 2024-06-21 9:42AM EDT | 995.00 | 77.48 | 61.60 | 68.40 | 0.00 | - | 1 | 1 | 47.93% |
| ASML240726C01000000 | 2024-06-20 3:17PM EDT | 1,000.00 | 87.63 | 57.20 | 64.70 | 0.00 | - | 1 | 1 | 47.06% |
| ASML240726C01005000 | 2024-06-20 3:17PM EDT | 1,005.00 | 84.23 | 54.20 | 62.80 | 0.00 | - | - | 1 | 47.76% |
| ASML240726C01015000 | 2024-06-25 10:21AM EDT | 1,015.00 | 51.10 | 51.50 | 55.30 | 0.00 | - | 2 | 13 | 45.63% |
| ASML240726C01020000 | 2024-06-27 10:36AM EDT | 1,020.00 | 57.65 | 48.90 | 53.10 | 0.00 | - | 2 | 19 | 45.86% |
| ASML240726C01025000 | 2024-06-28 3:23PM EDT | 1,025.00 | 46.33 | 45.80 | 49.90 | -5.67 | -10.90% | 2 | 4 | 45.13% |
| ASML240726C01030000 | 2024-06-28 3:23PM EDT | 1,030.00 | 44.03 | 43.80 | 47.10 | +0.13 | +0.30% | 2 | 13 | 44.69% |
| ASML240726C01035000 | 2024-06-27 10:18AM EDT | 1,035.00 | 50.00 | 42.00 | 46.20 | 0.00 | - | 1 | 14 | 45.86% |
| ASML240726C01040000 | 2024-06-21 12:33PM EDT | 1,040.00 | 51.78 | 37.10 | 44.30 | 0.00 | - | 2 | 2 | 46.08% |
| ASML240726C01045000 | 2024-06-25 2:48PM EDT | 1,045.00 | 39.45 | 34.90 | 42.60 | 0.00 | - | 1 | 2 | 46.42% |
| ASML240726C01050000 | 2024-06-27 9:35AM EDT | 1,050.00 | 46.00 | 34.40 | 38.50 | 0.00 | - | 1 | 14 | 44.55% |
| ASML240726C01055000 | 2024-06-25 2:48PM EDT | 1,055.00 | 35.84 | 33.20 | 36.00 | 0.00 | - | 1 | 3 | 44.02% |
| ASML240726C01060000 | 2024-06-28 10:07AM EDT | 1,060.00 | 42.00 | 31.60 | 34.70 | +8.17 | +24.15% | 1 | 9 | 44.52% |
| ASML240726C01065000 | 2024-06-18 2:14PM EDT | 1,065.00 | 57.20 | 30.10 | 34.00 | 0.00 | - | 13 | 13 | 45.51% |
| ASML240726C01070000 | 2024-06-24 1:27PM EDT | 1,070.00 | 30.20 | 25.90 | 33.40 | 0.00 | - | 2 | 2 | 46.54% |
| ASML240726C01075000 | 2024-06-25 2:24PM EDT | 1,075.00 | 29.00 | 24.20 | 31.10 | 0.00 | - | 1 | 3 | 45.94% |
| ASML240726C01080000 | 2024-06-18 11:22AM EDT | 1,080.00 | 46.90 | 22.40 | 29.90 | 0.00 | - | 2 | 12 | 46.31% |
| ASML240726C01085000 | 2024-06-18 11:08AM EDT | 1,085.00 | 44.54 | 20.80 | 27.40 | 0.00 | - | - | 1 | 45.38% |
| ASML240726C01100000 | 2024-06-28 3:56PM EDT | 1,100.00 | 19.75 | 19.10 | 21.60 | +0.55 | +2.86% | 2 | 23 | 43.73% |
| ASML240726C01105000 | 2024-06-07 2:04PM EDT | 1,105.00 | 29.30 | 18.30 | 21.40 | 0.00 | - | 1 | 1 | 44.81% |
| ASML240726C01110000 | 2024-06-14 9:41AM EDT | 1,110.00 | 25.00 | 14.10 | 22.40 | 0.00 | - | - | 1 | 47.12% |
| ASML240726C01120000 | 2024-06-24 12:44PM EDT | 1,120.00 | 15.70 | 15.10 | 18.20 | 0.00 | - | 1 | 8 | 45.08% |
| ASML240726C01130000 | 2024-06-18 11:22AM EDT | 1,130.00 | 29.41 | 12.10 | 16.10 | 0.00 | - | 2 | 5 | 45.02% |
| ASML240726C01140000 | 2024-06-10 9:30AM EDT | 1,140.00 | 16.14 | 11.80 | 14.20 | 0.00 | - | - | 1 | 44.96% |
| ASML240726C01150000 | 2024-06-28 3:34PM EDT | 1,150.00 | 10.70 | 10.20 | 13.70 | +0.50 | +4.90% | 3 | 10 | 46.45% |
| ASML240726C01160000 | 2024-06-10 2:16PM EDT | 1,160.00 | 17.54 | 9.20 | 11.70 | 0.00 | - | - | 1 | 45.86% |
| ASML240726C01170000 | 2024-06-21 11:37AM EDT | 1,170.00 | 13.72 | 5.50 | 12.70 | 0.00 | - | 1 | 1 | 49.19% |
| ASML240726C01180000 | 2024-06-27 10:38AM EDT | 1,180.00 | 10.00 | 6.70 | 8.70 | 0.00 | - | 1 | 27 | 45.26% |
| ASML240726C01200000 | 2024-06-21 2:20PM EDT | 1,200.00 | 10.50 | 4.80 | 9.40 | 0.00 | - | 1 | 14 | 49.95% |
| ASML240726C01220000 | 2024-06-07 9:43AM EDT | 1,220.00 | 9.55 | 2.15 | 7.20 | 0.00 | - | 1 | 1 | 49.57% |
| ASML240726C01240000 | 2024-06-10 9:43AM EDT | 1,240.00 | 5.55 | 1.65 | 7.30 | 0.00 | - | - | 1 | 52.96% |
| ASML240726C01260000 | 2024-06-21 2:09PM EDT | 1,260.00 | 4.90 | 1.45 | 4.90 | 0.00 | - | 6 | 13 | 50.90% |
| ASML240726C01280000 | 2024-06-18 2:25PM EDT | 1,280.00 | 5.62 | 1.10 | 4.30 | 0.00 | - | - | 2 | 52.22% |
| ASML240726C01300000 | 2024-06-24 9:30AM EDT | 1,300.00 | 3.10 | 0.90 | 4.80 | 0.00 | - | 1 | 3 | 50.54% |
| ASML240726C01320000 | 2024-06-18 3:35PM EDT | 1,320.00 | 4.75 | 0.70 | 4.80 | 0.00 | - | - | 4 | 52.70% |
| ASML240726C01340000 | 2024-06-18 3:35PM EDT | 1,340.00 | 3.95 | 0.45 | 4.80 | 0.00 | - | - | 2 | 54.66% |
| ASML240726C01360000 | 2024-06-20 2:46PM EDT | 1,360.00 | 2.60 | 0.05 | 4.80 | 0.00 | - | - | 1 | 56.23% |
| ASML240726C01400000 | 2024-06-25 2:53PM EDT | 1,400.00 | 1.04 | 0.05 | 4.80 | 0.00 | - | 1 | 21 | 60.76% |
| ASML240726C01420000 | 2024-06-20 11:11AM EDT | 1,420.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | - | 2 | 62.95% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240726P00550000 | 2024-06-17 9:30AM EDT | 550.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | - | 1 | 111.93% |
| ASML240726P00570000 | 2024-06-17 9:30AM EDT | 570.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | - | 1 | 106.59% |
| ASML240726P00580000 | 2024-06-27 9:30AM EDT | 580.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 104.98% |
| ASML240726P00600000 | 2024-06-27 9:30AM EDT | 600.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 99.41% |
| ASML240726P00620000 | 2024-06-14 9:30AM EDT | 620.00 | 0.65 | 0.00 | 4.00 | 0.00 | - | - | 1 | 92.91% |
| ASML240726P00630000 | 2024-06-17 9:30AM EDT | 630.00 | 0.60 | 0.00 | 4.00 | 0.00 | - | - | 1 | 90.30% |
| ASML240726P00640000 | 2024-06-18 9:30AM EDT | 640.00 | 0.60 | 0.00 | 4.00 | 0.00 | - | - | 1 | 87.72% |
| ASML240726P00690000 | 2024-06-18 9:30AM EDT | 690.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | - | 1 | 75.96% |
| ASML240726P00780000 | 2024-06-14 9:30AM EDT | 780.00 | 2.44 | 0.05 | 4.70 | 0.00 | - | - | 1 | 56.56% |
| ASML240726P00810000 | 2024-06-21 11:15AM EDT | 810.00 | 2.40 | 0.60 | 4.80 | 0.00 | - | 2 | 2 | 51.22% |
| ASML240726P00815000 | 2024-06-07 2:12PM EDT | 815.00 | 2.32 | 0.65 | 5.40 | 0.00 | - | 1 | 1 | 51.31% |
| ASML240726P00820000 | 2024-06-28 1:05PM EDT | 820.00 | 1.15 | 0.70 | 2.85 | -1.70 | -59.65% | 1 | 2 | 49.55% |
| ASML240726P00850000 | 2024-06-24 1:59PM EDT | 850.00 | 4.15 | 1.25 | 3.50 | 0.00 | - | 1 | 1 | 44.93% |
| ASML240726P00855000 | 2024-06-24 1:59PM EDT | 855.00 | 4.48 | 1.40 | 7.00 | 0.00 | - | 2 | 3 | 52.23% |
| ASML240726P00870000 | 2024-06-13 10:01AM EDT | 870.00 | 4.30 | 2.50 | 6.00 | 0.00 | - | 1 | 11 | 46.37% |
| ASML240726P00875000 | 2024-06-14 10:39AM EDT | 875.00 | 7.50 | 2.55 | 6.40 | 0.00 | - | 1 | 2 | 45.96% |
| ASML240726P00890000 | 2024-06-28 11:39AM EDT | 890.00 | 4.20 | 4.60 | 7.90 | -2.75 | -39.57% | 1 | 11 | 44.99% |
| ASML240726P00895000 | 2024-06-24 1:59PM EDT | 895.00 | 8.89 | 5.80 | 9.40 | 0.00 | - | 1 | 2 | 46.22% |
| ASML240726P00900000 | 2024-06-28 10:07AM EDT | 900.00 | 4.70 | 6.40 | 8.30 | -5.30 | -53.00% | 2 | 30 | 43.08% |
| ASML240726P00905000 | 2024-06-13 9:43AM EDT | 905.00 | 6.70 | 6.80 | 10.80 | 0.00 | - | 1 | 6 | 45.70% |
| ASML240726P00910000 | 2024-06-27 10:02AM EDT | 910.00 | 8.14 | 7.60 | 9.00 | 0.00 | - | 3 | 10 | 41.58% |
| ASML240726P00915000 | 2024-06-27 9:59AM EDT | 915.00 | 7.00 | 8.20 | 10.30 | 0.00 | - | 1 | 9 | 42.21% |
| ASML240726P00920000 | 2024-06-28 12:08PM EDT | 920.00 | 8.80 | 9.20 | 10.80 | -3.40 | -27.87% | 2 | 44 | 41.55% |
| ASML240726P00925000 | 2024-06-27 9:57AM EDT | 925.00 | 11.07 | 10.10 | 12.00 | 0.00 | - | 3 | 5 | 41.82% |
| ASML240726P00930000 | 2024-06-28 10:05AM EDT | 930.00 | 8.46 | 10.70 | 15.90 | -3.49 | -29.21% | 1 | 14 | 45.40% |
| ASML240726P00940000 | 2024-06-24 10:36AM EDT | 940.00 | 16.50 | 9.90 | 16.80 | 0.00 | - | 1 | 15 | 43.43% |
| ASML240726P00945000 | 2024-06-25 2:44PM EDT | 945.00 | 17.13 | 13.70 | 17.40 | 0.00 | - | 1 | 12 | 42.58% |
| ASML240726P00950000 | 2024-06-28 3:31PM EDT | 950.00 | 17.00 | 15.60 | 17.30 | +1.50 | +9.68% | 2 | 7 | 40.90% |
| ASML240726P00955000 | 2024-06-28 10:32AM EDT | 955.00 | 13.10 | 16.90 | 20.40 | +1.50 | +12.93% | 1 | 1 | 42.74% |
| ASML240726P00960000 | 2024-06-24 10:32AM EDT | 960.00 | 21.65 | 18.40 | 21.20 | 0.00 | - | 1 | 4 | 41.95% |
| ASML240726P00965000 | 2024-06-13 10:51AM EDT | 965.00 | 19.95 | 19.80 | 22.60 | 0.00 | - | 6 | 6 | 41.74% |
| ASML240726P00970000 | 2024-06-28 9:56AM EDT | 970.00 | 18.37 | 21.40 | 23.80 | -2.83 | -13.35% | 5 | 18 | 41.25% |
| ASML240726P00975000 | 2024-06-18 10:51AM EDT | 975.00 | 21.50 | 22.40 | 26.00 | 0.00 | - | 1 | 8 | 41.69% |
| ASML240726P00980000 | 2024-06-17 9:51AM EDT | 980.00 | 27.05 | 24.80 | 28.20 | 0.00 | - | - | 1 | 42.03% |
| ASML240726P00995000 | 2024-06-27 2:10PM EDT | 995.00 | 29.92 | 30.30 | 34.50 | 0.00 | - | 3 | 6 | 42.26% |
| ASML240726P01000000 | 2024-06-28 3:56PM EDT | 1,000.00 | 33.50 | 30.10 | 37.90 | -2.80 | -7.71% | 1 | 10 | 43.36% |
| ASML240726P01005000 | 2024-06-26 1:41PM EDT | 1,005.00 | 41.20 | 33.30 | 40.00 | 0.00 | - | 3 | 8 | 43.19% |
| ASML240726P01010000 | 2024-06-14 1:22PM EDT | 1,010.00 | 41.25 | 34.60 | 42.00 | 0.00 | - | 1 | 0 | 42.86% |
| ASML240726P01015000 | 2024-06-27 3:01PM EDT | 1,015.00 | 37.50 | 38.50 | 42.50 | 0.00 | - | 1 | 9 | 41.12% |
| ASML240726P01020000 | 2024-06-28 3:22PM EDT | 1,020.00 | 44.25 | 40.90 | 45.10 | +3.77 | +9.31% | 2 | 3 | 41.19% |
| ASML240726P01025000 | 2024-06-28 3:22PM EDT | 1,025.00 | 46.75 | 43.80 | 47.50 | +7.86 | +20.21% | 2 | 1 | 41.00% |
| ASML240726P01030000 | 2024-06-21 12:28PM EDT | 1,030.00 | 47.13 | 45.60 | 50.70 | 0.00 | - | 2 | 7 | 41.45% |
| ASML240726P01035000 | 2024-06-21 12:28PM EDT | 1,035.00 | 49.59 | 48.00 | 53.50 | 0.00 | - | 2 | 3 | 41.47% |
| ASML240726P01040000 | 2024-06-20 1:37PM EDT | 1,040.00 | 47.43 | 49.70 | 57.00 | 0.00 | - | 1 | 5 | 42.04% |
| ASML240726P01045000 | 2024-06-17 3:56PM EDT | 1,045.00 | 47.58 | 52.50 | 59.90 | 0.00 | - | - | 2 | 42.00% |
| ASML240726P01050000 | 2024-06-27 1:36PM EDT | 1,050.00 | 54.01 | 56.10 | 61.30 | 0.00 | - | 1 | 4 | 40.54% |
| ASML240726P01055000 | 2024-06-18 11:38AM EDT | 1,055.00 | 51.55 | 60.50 | 65.30 | 0.00 | - | - | 2 | 41.35% |
| ASML240726P01060000 | 2024-06-18 11:38AM EDT | 1,060.00 | 53.85 | 63.10 | 67.70 | 0.00 | - | 2 | 2 | 40.63% |
| ASML240726P01070000 | 2024-06-18 10:39AM EDT | 1,070.00 | 58.40 | 67.70 | 76.00 | 0.00 | - | - | 1 | 42.21% |
| ASML240726P01075000 | 2024-06-14 1:22PM EDT | 1,075.00 | 76.25 | 73.20 | 79.00 | 0.00 | - | 1 | 0 | 41.84% |
© 2024 Yahoo. All rights reserved.