ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:760.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00760000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 165.80 | 193.50 | 201.30 | 0.00 | - | 6 | 226 | 51.79% |
| ASML240719C00760000 | 2024-03-19 3:36PM EDT | 2024-07-19 | 214.00 | 150.80 | 156.60 | 0.00 | - | 2 | 12 | 0.00% |
| ASML240920C00760000 | 2024-04-25 11:48AM EDT | 2024-09-20 | 167.26 | 210.90 | 222.30 | 0.00 | - | 1 | 36 | 48.98% |
| ASML241018C00760000 | 2024-05-08 11:58AM EDT | 2024-10-18 | 186.52 | 220.40 | 226.30 | 0.00 | - | 2 | 4 | 46.65% |
| ASML250117C00760000 | 2024-05-16 1:31PM EDT | 2025-01-17 | 222.60 | 236.80 | 245.10 | 0.00 | - | 1 | 208 | 45.49% |
| ASML250321C00760000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 196.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250620C00760000 | 2024-01-26 11:59AM EDT | 2025-06-20 | 206.55 | 264.30 | 273.80 | 0.00 | - | 1 | 1 | 45.14% |
| ASML260116C00760000 | 2024-05-10 9:47AM EDT | 2026-01-16 | 291.00 | 301.00 | 310.90 | 0.00 | - | 1 | 4 | 46.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00760000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 33 | 154.69% |
| ASML240531P00760000 | 2024-05-21 12:05PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 65.87% |
| ASML240607P00760000 | 2024-04-29 1:01PM EDT | 2024-06-07 | 2.79 | 0.05 | 0.60 | 0.00 | - | - | 1 | 53.52% |
| ASML240614P00760000 | 2024-05-24 11:22AM EDT | 2024-06-14 | 0.25 | 0.05 | 0.75 | -0.45 | -64.29% | 6 | 2 | 45.70% |
| ASML240621P00760000 | 2024-05-24 9:44AM EDT | 2024-06-21 | 0.69 | 0.35 | 0.95 | -0.01 | -1.43% | 5 | 482 | 41.32% |
| ASML240628P00760000 | 2024-05-21 12:17PM EDT | 2024-06-28 | 1.68 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 51.09% |
| ASML240719P00760000 | 2024-05-23 3:41PM EDT | 2024-07-19 | 3.43 | 2.15 | 2.80 | 0.00 | - | 84 | 158 | 35.97% |
| ASML240920P00760000 | 2024-05-24 1:33PM EDT | 2024-09-20 | 8.50 | 8.30 | 8.90 | -4.10 | -32.54% | 2 | 72 | 32.94% |
| ASML241018P00760000 | 2024-05-23 9:50AM EDT | 2024-10-18 | 12.00 | 11.40 | 12.90 | 0.00 | - | 1 | 58 | 33.21% |
| ASML250117P00760000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 26.20 | 22.80 | 23.90 | 0.00 | - | 3 | 110 | 32.54% |
| ASML250321P00760000 | 2024-05-01 2:35PM EDT | 2025-03-21 | 53.50 | 29.20 | 31.90 | 0.00 | - | 4 | 7 | 32.59% |
| ASML250620P00760000 | 2024-05-24 12:34PM EDT | 2025-06-20 | 38.80 | 37.90 | 40.20 | +1.00 | +2.65% | 1 | 35 | 31.68% |
| ASML260116P00760000 | 2024-05-15 9:44AM EDT | 2026-01-16 | 66.00 | 56.30 | 61.10 | 0.00 | - | 20 | 71 | 31.50% |
© 2024 Yahoo. All rights reserved.