ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321C00500000 | 2024-04-08 12:53PM EDT | 500.00 | 515.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00660000 | 2024-04-24 12:15PM EDT | 660.00 | 275.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00700000 | 2024-04-18 10:09AM EDT | 700.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML250321C00710000 | 2024-03-22 11:02AM EDT | 710.00 | 323.00 | 215.00 | 226.00 | 0.00 | - | 3 | 3 | 31.13% |
| ASML250321C00720000 | 2024-03-22 11:02AM EDT | 720.00 | 315.30 | 206.90 | 219.40 | 0.00 | - | 3 | 3 | 31.54% |
| ASML250321C00730000 | 2024-04-04 2:59PM EDT | 730.00 | 296.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00740000 | 2024-03-26 11:22AM EDT | 740.00 | 306.90 | 221.40 | 231.60 | 0.00 | - | 4 | 4 | 42.01% |
| ASML250321C00760000 | 2024-04-22 3:28PM EDT | 760.00 | 196.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00770000 | 2024-04-15 9:37AM EDT | 770.00 | 284.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00780000 | 2024-03-22 11:34AM EDT | 780.00 | 279.60 | 172.90 | 180.00 | 0.00 | - | 1 | 1 | 32.28% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 790.00 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 32.74% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 800.00 | 188.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 820.00 | 251.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 840.00 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 39.54% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 860.00 | 138.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00880000 | 2024-04-22 9:45AM EDT | 880.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 900.00 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 33.29% |
| ASML250321C00920000 | 2024-03-22 11:30AM EDT | 920.00 | 189.70 | 103.70 | 112.10 | 0.00 | - | 3 | 3 | 34.10% |
| ASML250321C00940000 | 2024-04-26 10:13AM EDT | 940.00 | 128.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML250321C00960000 | 2024-04-22 11:30AM EDT | 960.00 | 90.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASML250321C00980000 | 2024-04-22 9:54AM EDT | 980.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML250321C01000000 | 2024-04-19 3:57PM EDT | 1,000.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ASML250321C01020000 | 2024-04-19 9:42AM EDT | 1,020.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML250321C01040000 | 2024-04-19 2:19PM EDT | 1,040.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ASML250321C01060000 | 2024-04-18 1:57PM EDT | 1,060.00 | 74.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ASML250321C01100000 | 2024-04-17 10:53AM EDT | 1,100.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML250321C01120000 | 2024-03-21 9:30AM EDT | 1,120.00 | 113.40 | 44.90 | 51.30 | 0.00 | - | - | 1 | 34.32% |
| ASML250321C01140000 | 2024-03-20 9:36AM EDT | 1,140.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ASML250321C01160000 | 2024-04-15 10:19AM EDT | 1,160.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML250321C01180000 | 2024-03-25 9:46AM EDT | 1,180.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| ASML250321C01200000 | 2024-04-17 12:08PM EDT | 1,200.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML250321C01210000 | 2024-03-26 1:39PM EDT | 1,210.00 | 72.60 | 39.10 | 42.30 | 0.00 | - | 2 | 6 | 36.92% |
| ASML250321C01220000 | 2024-04-19 9:48AM EDT | 1,220.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML250321C01230000 | 2024-04-26 10:31AM EDT | 1,230.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML250321C01250000 | 2024-04-01 3:04PM EDT | 1,250.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML250321C01260000 | 2024-04-01 3:04PM EDT | 1,260.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML250321C01270000 | 2024-04-19 9:51AM EDT | 1,270.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML250321C01280000 | 2024-04-18 2:59PM EDT | 1,280.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML250321C01300000 | 2024-04-12 10:59AM EDT | 1,300.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML250321C01310000 | 2024-04-11 9:57AM EDT | 1,310.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML250321C01320000 | 2024-04-18 2:58PM EDT | 1,320.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML250321C01330000 | 2024-04-10 10:21AM EDT | 1,330.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML250321C01340000 | 2024-04-11 3:54PM EDT | 1,340.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML250321C01350000 | 2024-03-20 10:48AM EDT | 1,350.00 | 39.80 | 15.40 | 22.40 | 0.00 | - | - | 15 | 35.84% |
| ASML250321C01360000 | 2024-04-26 11:09AM EDT | 1,360.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASML250321C01380000 | 2024-04-19 9:48AM EDT | 1,380.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML250321C01400000 | 2024-04-12 2:32PM EDT | 1,400.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ASML250321C01420000 | 2024-04-26 10:29AM EDT | 1,420.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML250321C01440000 | 2024-04-25 9:44AM EDT | 1,440.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ASML250321C01460000 | 2024-04-23 12:43PM EDT | 1,460.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML250321C01480000 | 2024-04-29 10:08AM EDT | 1,480.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250321P00470000 | 2024-04-17 10:26AM EDT | 470.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ASML250321P00480000 | 2024-04-26 9:30AM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML250321P00490000 | 2024-04-17 10:26AM EDT | 490.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ASML250321P00500000 | 2024-03-22 2:39PM EDT | 500.00 | 5.80 | 4.00 | 13.00 | 0.00 | - | 1 | 1 | 47.89% |
| ASML250321P00510000 | 2024-04-17 11:40AM EDT | 510.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML250321P00530000 | 2024-04-18 3:18PM EDT | 530.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML250321P00550000 | 2024-03-27 12:30PM EDT | 550.00 | 8.60 | 8.50 | 11.10 | 0.00 | - | 8 | 8 | 39.87% |
| ASML250321P00590000 | 2024-04-17 10:24AM EDT | 590.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ASML250321P00600000 | 2024-04-26 9:50AM EDT | 600.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML250321P00620000 | 2024-04-24 3:12PM EDT | 620.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML250321P00630000 | 2024-04-01 12:08PM EDT | 630.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML250321P00640000 | 2024-03-26 1:39PM EDT | 640.00 | 17.80 | 18.40 | 20.20 | 0.00 | - | 3 | 3 | 36.08% |
| ASML250321P00650000 | 2024-04-22 12:14PM EDT | 650.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML250321P00660000 | 2024-04-24 12:57PM EDT | 660.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML250321P00670000 | 2024-04-17 3:53PM EDT | 670.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML250321P00680000 | 2024-04-23 10:21AM EDT | 680.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML250321P00690000 | 2024-04-24 12:53PM EDT | 690.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML250321P00700000 | 2024-04-24 1:47PM EDT | 700.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ASML250321P00710000 | 2024-04-24 12:57PM EDT | 710.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ASML250321P00720000 | 2024-04-16 11:09AM EDT | 720.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASML250321P00730000 | 2024-04-09 11:08AM EDT | 730.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML250321P00740000 | 2024-04-12 10:33AM EDT | 740.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML250321P00750000 | 2024-04-23 3:26PM EDT | 750.00 | 41.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML250321P00760000 | 2024-04-02 3:57PM EDT | 760.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ASML250321P00770000 | 2024-04-02 3:57PM EDT | 770.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ASML250321P00780000 | 2024-04-23 9:51AM EDT | 780.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML250321P00790000 | 2024-04-25 3:41PM EDT | 790.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ASML250321P00800000 | 2024-04-23 3:07PM EDT | 800.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML250321P00820000 | 2024-04-22 12:28PM EDT | 820.00 | 75.83 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| ASML250321P00840000 | 2024-04-26 3:29PM EDT | 840.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML250321P00860000 | 2024-04-22 11:45AM EDT | 860.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ASML250321P00880000 | 2024-04-18 3:18PM EDT | 880.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML250321P00900000 | 2024-04-25 2:13PM EDT | 900.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ASML250321P00920000 | 2024-04-19 11:25AM EDT | 920.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML250321P00940000 | 2024-03-27 3:20PM EDT | 940.00 | 100.00 | 110.50 | 113.30 | 0.00 | - | 7 | 9 | 28.04% |
| ASML250321P00960000 | 2024-04-17 10:01AM EDT | 960.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 980.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML250321P01020000 | 2024-04-10 10:38AM EDT | 1,020.00 | 135.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML250321P01040000 | 2024-04-16 11:06AM EDT | 1,040.00 | 155.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.