ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C01000000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 24 | 69 | 36.28% |
| ASML240517C01000000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 1.41 | 1.25 | 1.55 | +0.76 | +116.92% | 24 | 351 | 34.89% |
| ASML240524C01000000 | 2024-04-30 2:25PM EDT | 2024-05-24 | 3.29 | 3.50 | 5.10 | 0.00 | - | 12 | 25 | 38.01% |
| ASML240531C01000000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 4.50 | 4.90 | 5.40 | +1.38 | +44.23% | 3 | 41 | 33.28% |
| ASML240621C01000000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 11.75 | 11.40 | 12.10 | +4.45 | +60.96% | 22 | 546 | 32.95% |
| ASML240719C01000000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 24.30 | 21.00 | 24.40 | +8.29 | +51.78% | 6 | 343 | 35.58% |
| ASML240920C01000000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 42.30 | 41.90 | 44.20 | +7.30 | +20.86% | 1 | 240 | 36.17% |
| ASML241018C01000000 | 2024-04-30 1:24PM EDT | 2024-10-18 | 46.95 | 51.00 | 53.60 | 0.00 | - | 1 | 26 | 37.06% |
| ASML250117C01000000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 76.50 | 75.60 | 79.30 | +12.30 | +19.16% | 1 | 479 | 38.52% |
| ASML250321C01000000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 78.20 | 87.30 | 95.60 | 0.00 | - | 31 | 28 | 39.41% |
| ASML250620C01000000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 111.30 | 105.70 | 112.60 | +20.41 | +22.46% | 1 | 39 | 39.24% |
| ASML260116C01000000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 153.10 | 144.90 | 158.10 | 0.00 | - | 1 | 206 | 41.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P01000000 | 2024-04-03 11:40AM EDT | 2024-05-10 | 59.32 | 96.10 | 103.00 | 0.00 | - | 1 | 0 | 67.46% |
| ASML240517P01000000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 124.10 | 95.20 | 103.50 | 0.00 | - | 142 | 0 | 47.24% |
| ASML240524P01000000 | 2024-04-09 9:51AM EDT | 2024-05-24 | 100.70 | 97.00 | 103.50 | +46.05 | +84.26% | 1 | 1 | 38.09% |
| ASML240621P01000000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 102.30 | 103.80 | 109.10 | 0.00 | - | 1 | 142 | 31.49% |
| ASML240719P01000000 | 2024-05-01 11:42AM EDT | 2024-07-19 | 148.91 | 110.20 | 115.20 | 0.00 | - | 2 | 91 | 30.01% |
| ASML240920P01000000 | 2024-04-22 12:56PM EDT | 2024-09-20 | 151.30 | 122.30 | 128.10 | 0.00 | - | 49 | 65 | 29.08% |
| ASML241018P01000000 | 2024-04-09 11:08AM EDT | 2024-10-18 | 103.35 | 128.20 | 134.70 | 0.00 | - | 15 | 59 | 29.53% |
| ASML250117P01000000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 160.30 | 142.40 | 149.30 | 0.00 | - | 1 | 49 | 28.92% |
| ASML250620P01000000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 142.70 | 159.40 | 169.50 | 0.00 | - | 3 | 38 | 28.34% |
| ASML260116P01000000 | 2024-04-23 11:24AM EDT | 2026-01-16 | 190.10 | 181.20 | 192.20 | 0.00 | - | 5 | 53 | 27.96% |
© 2024 Yahoo. All rights reserved.