ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C01100000 | 2024-05-01 11:31AM EDT | 2024-05-10 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 18 | 83.35% |
| ASML240517C01100000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.28 | 0.00 | 1.65 | -0.32 | -53.33% | 1 | 361 | 52.54% |
| ASML240524C01100000 | 2024-04-25 12:05PM EDT | 2024-05-24 | 0.67 | 0.10 | 1.50 | 0.00 | - | 10 | 12 | 46.81% |
| ASML240531C01100000 | 2024-04-17 12:04PM EDT | 2024-05-31 | 3.58 | 0.20 | 4.60 | 0.00 | - | - | 4 | 50.76% |
| ASML240621C01100000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 2.45 | 2.35 | 2.60 | +0.70 | +40.00% | 12 | 1,056 | 33.57% |
| ASML240719C01100000 | 2024-04-24 10:24AM EDT | 2024-07-19 | 8.90 | 4.30 | 8.30 | 0.00 | - | 10 | 174 | 35.22% |
| ASML240920C01100000 | 2024-05-03 1:50PM EDT | 2024-09-20 | 19.70 | 19.80 | 21.30 | -1.80 | -8.37% | 1 | 53 | 35.36% |
| ASML241018C01100000 | 2024-04-25 11:16AM EDT | 2024-10-18 | 25.50 | 26.80 | 28.80 | -1.50 | -5.56% | 2 | 28 | 36.32% |
| ASML250117C01100000 | 2024-05-03 1:47PM EDT | 2025-01-17 | 47.80 | 47.60 | 49.70 | +7.40 | +18.32% | 3 | 398 | 37.37% |
| ASML250321C01100000 | 2024-04-17 10:53AM EDT | 2025-03-21 | 69.55 | 58.60 | 64.90 | 0.00 | - | 1 | 3 | 38.43% |
| ASML250620C01100000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 72.65 | 75.00 | 80.90 | 0.00 | - | 6 | 18 | 38.34% |
| ASML260116C01100000 | 2024-04-25 12:55PM EDT | 2026-01-16 | 121.00 | 112.60 | 124.20 | 0.00 | - | 1 | 48 | 40.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P01100000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 178.99 | 193.50 | 204.00 | 0.00 | - | 1 | 0 | 69.14% |
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 2024-05-24 | 184.17 | 192.30 | 204.40 | 0.00 | - | 1 | 0 | 63.06% |
| ASML240621P01100000 | 2024-04-30 3:01PM EDT | 2024-06-21 | 213.90 | 191.50 | 204.00 | 0.00 | - | 120 | 0 | 40.02% |
| ASML240719P01100000 | 2024-03-08 12:25PM EDT | 2024-07-19 | 131.00 | 146.10 | 151.60 | 0.00 | - | 2 | 9 | 0.00% |
| ASML240920P01100000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 240.00 | 200.40 | 208.50 | 0.00 | - | 25 | 98 | 27.62% |
| ASML250117P01100000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 231.05 | 214.30 | 222.30 | 0.00 | - | 2 | 13 | 27.16% |
| ASML250620P01100000 | 2024-01-24 11:40AM EDT | 2025-06-20 | 260.90 | 208.10 | 222.00 | 0.00 | - | - | 12 | 21.40% |
| ASML260116P01100000 | 2024-04-10 9:56AM EDT | 2026-01-16 | 216.20 | 244.80 | 258.60 | 0.00 | - | 4 | 49 | 26.58% |
© 2024 Yahoo. All rights reserved.