ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00820000 | 2024-05-09 10:56AM EDT | 2024-05-24 | 98.55 | 114.50 | 123.60 | 0.00 | - | 2 | 8 | 89.27% |
| ASML240531C00820000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 94.87 | 114.60 | 124.60 | 0.00 | - | 1 | 1 | 61.13% |
| ASML240621C00820000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 119.73 | 121.20 | 129.30 | 0.00 | - | 25 | 216 | 45.11% |
| ASML240719C00820000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 115.95 | 131.30 | 139.90 | 0.00 | - | 1 | 39 | 44.00% |
| ASML240920C00820000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 107.40 | 149.00 | 156.60 | 0.00 | - | 1 | 19 | 41.05% |
| ASML250117C00820000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 175.45 | 181.60 | 189.00 | 0.00 | - | 1 | 57 | 42.14% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 251.97 | 173.00 | 184.80 | 0.00 | - | 1 | 11 | 36.11% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 2025-06-20 | 267.52 | 206.00 | 220.70 | 0.00 | - | 2 | 9 | 42.37% |
| ASML260116C00820000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 255.00 | 239.40 | 251.80 | 0.00 | - | 1 | 11 | 41.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00820000 | 2024-05-20 11:27AM EDT | 2024-05-24 | 0.12 | 0.05 | 4.20 | -0.18 | -60.00% | 1 | 47 | 75.88% |
| ASML240531P00820000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.72 | 0.15 | 0.60 | +0.44 | +157.14% | 1 | 46 | 38.53% |
| ASML240607P00820000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 2.02 | 0.40 | 1.95 | 0.00 | - | 2 | 12 | 38.20% |
| ASML240614P00820000 | 2024-05-20 10:15AM EDT | 2024-06-14 | 1.56 | 0.75 | 1.90 | -1.36 | -46.58% | 2 | 7 | 32.47% |
| ASML240621P00820000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 2.30 | 2.25 | 2.50 | -1.70 | -42.50% | 62 | 285 | 30.64% |
| ASML240628P00820000 | 2024-05-20 10:45AM EDT | 2024-06-28 | 4.05 | 3.10 | 3.80 | -1.05 | -20.59% | 1 | 4 | 30.83% |
| ASML240719P00820000 | 2024-05-20 10:43AM EDT | 2024-07-19 | 9.60 | 8.30 | 9.60 | -1.30 | -11.93% | 1 | 65 | 32.88% |
| ASML240920P00820000 | 2024-05-20 3:44PM EDT | 2024-09-20 | 20.20 | 15.60 | 20.80 | -1.80 | -8.18% | 11 | 147 | 31.10% |
| ASML241018P00820000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 26.90 | 25.40 | 27.60 | -7.60 | -22.03% | 3 | 40 | 31.96% |
| ASML250117P00820000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 40.80 | 36.00 | 42.30 | -0.45 | -1.09% | 2 | 83 | 31.45% |
| ASML250321P00820000 | 2024-05-17 2:35PM EDT | 2025-03-21 | 53.80 | 47.60 | 51.50 | 0.00 | - | 1 | 76 | 31.31% |
| ASML250620P00820000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 90.59 | 59.70 | 65.20 | 0.00 | - | 1 | 49 | 31.68% |
| ASML260116P00820000 | 2024-05-10 10:02AM EDT | 2026-01-16 | 83.57 | 78.90 | 85.70 | 0.00 | - | 1 | 26 | 30.58% |
© 2024 Yahoo. All rights reserved.