ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00740000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 187.48 | 194.30 | 203.50 | 0.00 | - | 1 | 1 | 153.55% |
| ASML240531C00740000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 187.98 | 194.10 | 204.10 | 0.00 | - | 1 | 1 | 95.62% |
| ASML240621C00740000 | 2024-04-24 1:16PM EDT | 2024-06-21 | 158.85 | 198.20 | 208.90 | 0.00 | - | 9 | 77 | 54.43% |
| ASML240719C00740000 | 2024-02-12 10:57AM EDT | 2024-07-19 | 229.76 | 242.00 | 249.50 | 0.00 | - | 1 | 5 | 89.79% |
| ASML240920C00740000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 259.20 | 203.20 | 217.70 | 0.00 | - | 1 | 32 | 42.58% |
| ASML241018C00740000 | 2024-03-11 9:31AM EDT | 2024-10-18 | 279.45 | 255.50 | 269.10 | 0.00 | - | 1 | 3 | 66.07% |
| ASML250117C00740000 | 2024-05-01 3:21PM EDT | 2025-01-17 | 195.81 | 239.50 | 249.70 | 0.00 | - | 1 | 42 | 46.52% |
| ASML250321C00740000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 306.90 | 221.40 | 231.60 | 0.00 | - | 4 | 4 | 33.73% |
| ASML250620C00740000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 249.40 | 264.30 | 277.60 | 0.00 | - | - | 1 | 46.00% |
| ASML260116C00740000 | 2024-03-06 1:47PM EDT | 2026-01-16 | 377.40 | 342.20 | 359.30 | 0.00 | - | 1 | 3 | 56.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531P00740000 | 2024-04-29 12:12PM EDT | 2024-05-31 | 2.60 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 78.26% |
| ASML240607P00740000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 1.77 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 58.46% |
| ASML240621P00740000 | 2024-05-20 1:39PM EDT | 2024-06-21 | 0.55 | 0.30 | 0.70 | -0.50 | -47.62% | 17 | 263 | 39.16% |
| ASML240719P00740000 | 2024-05-20 11:25AM EDT | 2024-07-19 | 2.65 | 1.15 | 6.60 | -1.45 | -35.37% | 12 | 26 | 44.67% |
| ASML240920P00740000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 9.10 | 7.80 | 8.70 | 0.00 | - | 1 | 93 | 33.64% |
| ASML241018P00740000 | 2024-05-14 9:52AM EDT | 2024-10-18 | 15.70 | 11.40 | 12.60 | 0.00 | - | 2 | 7 | 33.93% |
| ASML250117P00740000 | 2024-05-10 10:00AM EDT | 2025-01-17 | 23.90 | 20.00 | 25.70 | 0.00 | - | 1 | 158 | 34.54% |
| ASML250321P00740000 | 2024-05-01 3:30PM EDT | 2025-03-21 | 45.10 | 27.10 | 30.50 | 0.00 | - | 3 | 6 | 33.00% |
| ASML250620P00740000 | 2024-05-20 3:19PM EDT | 2025-06-20 | 36.90 | 35.80 | 41.30 | -2.10 | -5.38% | 4 | 49 | 33.12% |
| ASML260116P00740000 | 2024-05-17 12:01PM EDT | 2026-01-16 | 57.60 | 53.30 | 59.00 | 0.00 | - | 2 | 222 | 31.92% |
© 2024 Yahoo. All rights reserved.