ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C01040000 | 2024-04-19 10:52AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 46.19% |
| ASML240517C01040000 | 2024-05-01 2:01PM EDT | 2024-05-17 | 1.00 | 0.15 | 0.55 | 0.00 | - | 5 | 102 | 37.45% |
| ASML240524C01040000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 2.97 | 1.20 | 3.20 | 0.00 | - | 10 | 36 | 42.30% |
| ASML240531C01040000 | 2024-04-30 10:40AM EDT | 2024-05-31 | 2.67 | 1.95 | 2.55 | 0.00 | - | 1 | 2 | 34.55% |
| ASML240621C01040000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 6.11 | 6.00 | 6.40 | +2.35 | +62.50% | 111 | 227 | 32.72% |
| ASML240719C01040000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 15.80 | 15.00 | 16.00 | +5.96 | +60.57% | 1 | 155 | 35.27% |
| ASML240920C01040000 | 2024-04-25 1:03PM EDT | 2024-09-20 | 32.90 | 31.10 | 33.10 | 0.00 | - | 2 | 90 | 35.67% |
| ASML241018C01040000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 41.60 | 39.80 | 42.00 | +4.90 | +13.35% | 11 | 64 | 36.68% |
| ASML250117C01040000 | 2024-05-01 10:26AM EDT | 2025-01-17 | 50.40 | 62.60 | 65.80 | 0.00 | - | 1 | 215 | 37.92% |
| ASML250321C01040000 | 2024-04-19 2:19PM EDT | 2025-03-21 | 68.80 | 75.20 | 82.00 | 0.00 | - | 9 | 7 | 38.95% |
| ASML250620C01040000 | 2024-04-18 9:50AM EDT | 2025-06-20 | 103.90 | 92.60 | 100.30 | 0.00 | - | 18 | 26 | 39.24% |
| ASML260116C01040000 | 2024-04-17 12:13PM EDT | 2026-01-16 | 146.35 | 131.50 | 143.70 | 0.00 | - | 1 | 16 | 41.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P01040000 | 2024-04-16 11:57AM EDT | 2024-05-17 | 88.80 | 132.10 | 143.90 | 0.00 | - | 7 | 0 | 60.35% |
| ASML240621P01040000 | 2024-04-16 10:08AM EDT | 2024-06-21 | 104.80 | 135.20 | 145.80 | 0.00 | - | 2 | 1 | 34.21% |
| ASML240719P01040000 | 2024-04-15 3:20PM EDT | 2024-07-19 | 121.52 | 141.30 | 148.70 | 0.00 | - | 1 | 27 | 30.19% |
| ASML240920P01040000 | 2024-04-10 10:08AM EDT | 2024-09-20 | 117.00 | 152.00 | 158.40 | 0.00 | - | 2 | 58 | 28.53% |
| ASML241018P01040000 | 2024-04-01 12:04PM EDT | 2024-10-18 | 114.80 | 174.60 | 185.60 | 0.00 | - | 6 | 46 | 39.06% |
| ASML250117P01040000 | 2024-04-10 10:13AM EDT | 2025-01-17 | 141.40 | 169.00 | 176.80 | 0.00 | - | 8 | 17 | 28.22% |
| ASML250321P01040000 | 2024-04-16 11:06AM EDT | 2025-03-21 | 155.90 | 177.80 | 185.30 | 0.00 | - | 4 | 9 | 28.08% |
| ASML250620P01040000 | 2024-03-07 11:59AM EDT | 2025-06-20 | 140.00 | 155.90 | 166.10 | 0.00 | - | 1 | 46 | 19.10% |
| ASML260116P01040000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 190.80 | 187.00 | 195.00 | 0.00 | - | 7 | 9 | 22.41% |
© 2024 Yahoo. All rights reserved.