ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00550000 | 2023-11-21 2:06PM EDT | 2024-06-21 | 162.03 | 221.40 | 226.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML240719C00550000 | 2024-04-23 10:22AM EDT | 2024-07-19 | 344.30 | 358.10 | 372.80 | 0.00 | - | 16 | 28 | 75.15% |
| ASML240920C00550000 | 2023-11-06 10:35AM EDT | 2024-09-20 | 141.80 | 175.20 | 181.20 | 0.00 | - | - | 6 | 0.00% |
| ASML241018C00550000 | 2024-04-12 12:19PM EDT | 2024-10-18 | 429.35 | 365.90 | 380.90 | 0.00 | - | 1 | 1 | 60.85% |
| ASML250117C00550000 | 2024-04-05 10:55AM EDT | 2025-01-17 | 453.60 | 368.70 | 383.40 | 0.00 | - | 1 | 5 | 51.19% |
| ASML260116C00550000 | 2023-12-29 2:24PM EDT | 2026-01-16 | 277.75 | 382.00 | 400.00 | 0.00 | - | 1 | 2 | 44.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00550000 | 2024-04-02 9:30AM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ASML240531P00550000 | 2024-04-30 2:55PM EDT | 2024-05-31 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 101.70% |
| ASML240621P00550000 | 2024-05-07 10:24AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.80 | -0.01 | -4.76% | 20 | 219 | 60.13% |
| ASML240719P00550000 | 2024-02-01 1:16PM EDT | 2024-07-19 | 2.15 | 0.30 | 2.20 | 0.00 | - | 1 | 9 | 54.18% |
| ASML240920P00550000 | 2024-05-07 10:54AM EDT | 2024-09-20 | 1.40 | 1.35 | 2.25 | -0.10 | -6.67% | 16 | 67 | 43.79% |
| ASML241018P00550000 | 2024-04-29 1:40PM EDT | 2024-10-18 | 2.85 | 1.85 | 2.75 | 0.00 | - | 2 | 9 | 41.34% |
| ASML250117P00550000 | 2024-04-22 11:27AM EDT | 2025-01-17 | 8.94 | 2.70 | 6.10 | 0.00 | - | 10 | 149 | 38.90% |
| ASML250321P00550000 | 2024-03-27 12:30PM EDT | 2025-03-21 | 8.60 | 8.50 | 11.10 | 0.00 | - | 8 | 8 | 40.21% |
| ASML250620P00550000 | 2024-05-07 10:44AM EDT | 2025-06-20 | 11.10 | 10.50 | 13.50 | -5.90 | -34.71% | 3 | 17 | 37.38% |
| ASML260116P00550000 | 2024-05-06 10:14AM EDT | 2026-01-16 | 22.60 | 20.00 | 24.40 | 0.00 | - | 1 | 13 | 36.33% |
© 2024 Yahoo. All rights reserved.