ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802C00550000 | 2024-06-20 11:09AM EDT | 550.00 | 510.90 | 468.90 | 483.90 | 0.00 | - | - | 1 | 111.38% |
| ASML240802C00990000 | 2024-06-21 2:43PM EDT | 990.00 | 82.25 | 66.30 | 74.90 | 0.00 | - | 2 | 2 | 45.92% |
| ASML240802C01020000 | 2024-06-20 1:12PM EDT | 1,020.00 | 78.90 | 52.20 | 57.30 | 0.00 | - | 10 | 0 | 44.35% |
| ASML240802C01025000 | 2024-06-28 3:25PM EDT | 1,025.00 | 50.70 | 49.60 | 53.00 | -3.98 | -7.28% | 4 | 5 | 42.82% |
| ASML240802C01030000 | 2024-06-28 3:25PM EDT | 1,030.00 | 48.40 | 47.40 | 51.00 | -3.98 | -7.60% | 4 | 5 | 43.06% |
| ASML240802C01035000 | 2024-06-21 3:23PM EDT | 1,035.00 | 57.81 | 44.10 | 48.90 | 0.00 | - | 3 | 3 | 43.16% |
| ASML240802C01040000 | 2024-06-21 3:23PM EDT | 1,040.00 | 55.46 | 42.30 | 47.20 | 0.00 | - | 2 | 7 | 43.52% |
| ASML240802C01045000 | 2024-06-28 10:14AM EDT | 1,045.00 | 57.80 | 41.20 | 44.70 | +6.80 | +13.33% | 3 | 10 | 43.19% |
| ASML240802C01050000 | 2024-06-24 10:06AM EDT | 1,050.00 | 47.20 | 39.20 | 43.40 | 0.00 | - | 1 | 3 | 43.76% |
| ASML240802C01060000 | 2024-06-20 10:16AM EDT | 1,060.00 | 55.14 | 33.70 | 42.00 | 0.00 | - | 1 | 1 | 45.72% |
| ASML240802C01065000 | 2024-06-28 9:51AM EDT | 1,065.00 | 41.80 | 33.20 | 37.90 | +1.34 | +3.31% | 1 | 6 | 43.88% |
| ASML240802C01075000 | 2024-06-28 9:51AM EDT | 1,075.00 | 37.67 | 28.20 | 32.40 | +1.21 | +3.32% | 1 | 4 | 42.17% |
| ASML240802C01105000 | 2024-06-25 10:32AM EDT | 1,105.00 | 22.50 | 19.80 | 26.50 | 0.00 | - | 1 | 3 | 44.71% |
| ASML240802C01110000 | 2024-06-18 2:11PM EDT | 1,110.00 | 42.40 | 17.40 | 25.30 | 0.00 | - | - | 1 | 44.80% |
| ASML240802C01180000 | 2024-06-28 11:57AM EDT | 1,180.00 | 11.01 | 8.40 | 11.30 | -9.73 | -46.91% | 1 | 1 | 43.98% |
| ASML240802C01190000 | 2024-06-20 3:03PM EDT | 1,190.00 | 18.79 | 6.30 | 12.10 | 0.00 | - | - | 1 | 46.68% |
| ASML240802C01280000 | 2024-06-20 11:52AM EDT | 1,280.00 | 7.45 | 1.15 | 6.70 | 0.00 | - | - | 1 | 51.74% |
| ASML240802C01400000 | 2024-06-18 1:25PM EDT | 1,400.00 | 3.80 | 0.15 | 4.60 | 0.00 | - | - | 1 | 54.15% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240802P00600000 | 2024-06-14 9:30AM EDT | 600.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 88.92% |
| ASML240802P00820000 | 2024-06-27 2:00PM EDT | 820.00 | 2.05 | 0.95 | 6.20 | 0.00 | - | 1 | 2 | 53.04% |
| ASML240802P00850000 | 2024-06-24 10:49AM EDT | 850.00 | 4.52 | 1.70 | 7.90 | 0.00 | - | 2 | 3 | 49.52% |
| ASML240802P00860000 | 2024-06-21 2:45PM EDT | 860.00 | 6.35 | 2.05 | 8.40 | 0.00 | - | 2 | 2 | 48.06% |
| ASML240802P00870000 | 2024-06-24 9:52AM EDT | 870.00 | 6.23 | 2.50 | 9.00 | 0.00 | - | 1 | 1 | 46.69% |
| ASML240802P00875000 | 2024-06-20 11:52AM EDT | 875.00 | 6.15 | 3.20 | 8.40 | 0.00 | - | - | 1 | 44.54% |
| ASML240802P00900000 | 2024-06-27 9:40AM EDT | 900.00 | 8.00 | 8.40 | 10.20 | 0.00 | - | 2 | 8 | 41.28% |
| ASML240802P00905000 | 2024-06-21 12:02PM EDT | 905.00 | 11.00 | 7.30 | 12.00 | 0.00 | - | 2 | 2 | 42.46% |
| ASML240802P00910000 | 2024-06-28 9:51AM EDT | 910.00 | 9.03 | 10.10 | 11.80 | -0.73 | -7.48% | 1 | 3 | 40.94% |
| ASML240802P00920000 | 2024-06-20 11:59AM EDT | 920.00 | 11.00 | 8.40 | 16.40 | 0.00 | - | - | 2 | 43.87% |
| ASML240802P00925000 | 2024-06-25 12:09PM EDT | 925.00 | 15.55 | 11.10 | 16.50 | 0.00 | - | 1 | 27 | 42.62% |
| ASML240802P00935000 | 2024-06-20 11:59AM EDT | 935.00 | 13.70 | 11.70 | 19.10 | 0.00 | - | - | 27 | 42.66% |
| ASML240802P00945000 | 2024-06-20 1:39PM EDT | 945.00 | 18.10 | 14.20 | 21.40 | 0.00 | - | - | 3 | 42.13% |
| ASML240802P00950000 | 2024-06-24 9:52AM EDT | 950.00 | 21.60 | 15.50 | 23.30 | 0.00 | - | 1 | 6 | 42.51% |
| ASML240802P00955000 | 2024-06-24 3:48PM EDT | 955.00 | 26.55 | 18.20 | 24.30 | 0.00 | - | 1 | 9 | 41.96% |
| ASML240802P00960000 | 2024-06-24 3:48PM EDT | 960.00 | 28.25 | 18.80 | 26.00 | 0.00 | - | 1 | 2 | 42.01% |
| ASML240802P00970000 | 2024-06-20 3:57PM EDT | 970.00 | 22.50 | 22.10 | 28.70 | 0.00 | - | - | 3 | 41.29% |
| ASML240802P00985000 | 2024-06-27 1:16PM EDT | 985.00 | 26.40 | 28.60 | 34.50 | 0.00 | - | 1 | 2 | 41.30% |
| ASML240802P00990000 | 2024-06-18 2:51PM EDT | 990.00 | 26.94 | 30.30 | 36.90 | 0.00 | - | - | 1 | 41.56% |
| ASML240802P01000000 | 2024-06-27 10:50AM EDT | 1,000.00 | 36.00 | 35.40 | 38.80 | 0.00 | - | 4 | 32 | 39.52% |
| ASML240802P01005000 | 2024-06-21 9:30AM EDT | 1,005.00 | 40.95 | 35.90 | 43.60 | 0.00 | - | 1 | 1 | 41.54% |
| ASML240802P01010000 | 2024-06-26 3:42PM EDT | 1,010.00 | 49.00 | 38.00 | 45.70 | 0.00 | - | 2 | 3 | 41.30% |
| ASML240802P01030000 | 2024-06-21 3:27PM EDT | 1,030.00 | 50.08 | 50.00 | 55.40 | 0.00 | - | 4 | 4 | 40.79% |
| ASML240802P01035000 | 2024-06-28 12:44PM EDT | 1,035.00 | 52.53 | 52.00 | 56.90 | +0.05 | +0.10% | 2 | 10 | 39.78% |
| ASML240802P01040000 | 2024-06-28 12:44PM EDT | 1,040.00 | 54.83 | 54.60 | 60.10 | -5.27 | -8.77% | 2 | 2 | 40.06% |
| ASML240802P01045000 | 2024-06-24 10:59AM EDT | 1,045.00 | 67.07 | 56.30 | 61.60 | 0.00 | - | 20 | 4 | 38.92% |
| ASML240802P01050000 | 2024-06-24 10:59AM EDT | 1,050.00 | 70.19 | 61.40 | 66.30 | 0.00 | - | 20 | 1 | 40.27% |
| ASML240802P01055000 | 2024-06-20 3:57PM EDT | 1,055.00 | 55.65 | 61.20 | 69.70 | 0.00 | - | - | 1 | 40.54% |
© 2024 Yahoo. All rights reserved.