ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C01020000 | 2024-05-02 10:18AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 38.72% |
| ASML240517C01020000 | 2024-05-03 12:14PM EDT | 2024-05-17 | 0.88 | 0.30 | 1.70 | -0.12 | -12.00% | 1 | 510 | 40.76% |
| ASML240524C01020000 | 2024-05-01 10:21AM EDT | 2024-05-24 | 1.36 | 2.10 | 4.80 | 0.00 | - | 1 | 24 | 42.20% |
| ASML240531C01020000 | 2024-04-25 3:34PM EDT | 2024-05-31 | 6.40 | 3.10 | 7.30 | 0.00 | - | 3 | 2 | 41.10% |
| ASML240621C01020000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 7.97 | 8.30 | 8.90 | +3.13 | +64.67% | 3 | 313 | 32.87% |
| ASML240719C01020000 | 2024-04-29 12:08PM EDT | 2024-07-19 | 23.50 | 15.20 | 19.80 | 0.00 | - | 7 | 89 | 35.39% |
| ASML240920C01020000 | 2024-04-29 10:11AM EDT | 2024-09-20 | 41.70 | 36.00 | 38.30 | 0.00 | - | 3 | 54 | 35.90% |
| ASML241018C01020000 | 2024-04-26 2:07PM EDT | 2024-10-18 | 57.20 | 45.40 | 47.70 | 0.00 | - | 5 | 9 | 36.95% |
| ASML250117C01020000 | 2024-04-30 11:52AM EDT | 2025-01-17 | 66.90 | 69.30 | 71.70 | 0.00 | - | 6 | 141 | 38.01% |
| ASML250321C01020000 | 2024-04-19 9:42AM EDT | 2025-03-21 | 85.00 | 81.20 | 88.00 | 0.00 | - | 1 | 45 | 39.00% |
| ASML250620C01020000 | 2024-03-27 10:31AM EDT | 2025-06-20 | 150.00 | 113.90 | 118.70 | 0.00 | - | 2 | 32 | 42.50% |
| ASML260116C01020000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 138.20 | 142.70 | 150.90 | 0.00 | - | 1 | 93 | 41.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P01020000 | 2024-04-10 1:41PM EDT | 2024-05-10 | 69.70 | 113.30 | 125.40 | 0.00 | - | - | 0 | 53.89% |
| ASML240517P01020000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 154.20 | 112.00 | 122.90 | 0.00 | - | 92 | 21 | 51.53% |
| ASML240621P01020000 | 2024-04-18 9:37AM EDT | 2024-06-21 | 132.40 | 121.40 | 126.40 | 0.00 | - | 1 | 64 | 31.79% |
| ASML240719P01020000 | 2024-04-17 3:19PM EDT | 2024-07-19 | 131.10 | 125.40 | 131.70 | 0.00 | - | 21 | 25 | 30.18% |
| ASML240920P01020000 | 2024-04-12 10:49AM EDT | 2024-09-20 | 117.30 | 135.90 | 142.90 | 0.00 | - | 1 | 21 | 28.81% |
| ASML241018P01020000 | 2024-04-08 11:36AM EDT | 2024-10-18 | 107.70 | 142.40 | 148.70 | 0.00 | - | 2 | 23 | 29.08% |
| ASML250117P01020000 | 2024-04-17 10:50AM EDT | 2025-01-17 | 161.97 | 156.10 | 163.00 | 0.00 | - | 1 | 70 | 28.66% |
| ASML250321P01020000 | 2024-04-10 10:38AM EDT | 2025-03-21 | 135.40 | 162.80 | 172.40 | 0.00 | - | - | 1 | 28.66% |
| ASML250620P01020000 | 2024-04-08 10:36AM EDT | 2025-06-20 | 143.20 | 172.00 | 183.20 | 0.00 | - | 1 | 7 | 28.26% |
| ASML260116P01020000 | 2024-03-13 3:18PM EDT | 2026-01-16 | 175.80 | 176.00 | 183.90 | 0.00 | - | 8 | 24 | 23.16% |
© 2024 Yahoo. All rights reserved.