ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:700.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00700000 | 2024-04-15 12:33PM EDT | 2024-05-17 | 272.00 | 217.50 | 230.80 | 0.00 | - | - | 1 | 64.84% |
| ASML240621C00700000 | 2024-04-26 12:28PM EDT | 2024-06-21 | 228.47 | 224.90 | 235.40 | +18.37 | +8.74% | 2 | 156 | 54.42% |
| ASML240719C00700000 | 2024-04-17 9:49AM EDT | 2024-07-19 | 234.00 | 228.50 | 241.70 | 0.00 | - | 1 | 5 | 51.14% |
| ASML240920C00700000 | 2024-04-19 10:34AM EDT | 2024-09-20 | 213.00 | 238.50 | 252.00 | 0.00 | - | 2 | 36 | 52.02% |
| ASML241018C00700000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 289.12 | 244.50 | 257.80 | 0.00 | - | 1 | 2 | 51.34% |
| ASML250117C00700000 | 2024-04-17 10:31AM EDT | 2025-01-17 | 262.20 | 265.90 | 269.70 | 0.00 | - | 3 | 93 | 47.43% |
| ASML250321C00700000 | 2024-04-18 10:09AM EDT | 2025-03-21 | 260.00 | 276.30 | 281.20 | 0.00 | - | - | 2 | 47.41% |
| ASML250620C00700000 | 2024-02-26 12:27PM EDT | 2025-06-20 | 315.59 | 336.80 | 347.90 | 0.00 | - | 2 | 2 | 62.92% |
| ASML260116C00700000 | 2024-04-18 3:17PM EDT | 2026-01-16 | 300.80 | 323.30 | 331.90 | 0.00 | - | 2 | 30 | 48.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00700000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 310.21% |
| ASML240510P00700000 | 2024-04-26 11:14AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.25 | -0.23 | -63.89% | 3 | 4 | 52.25% |
| ASML240517P00700000 | 2024-04-25 2:04PM EDT | 2024-05-17 | 0.30 | 0.05 | 0.65 | 0.00 | - | 10 | 33 | 53.08% |
| ASML240621P00700000 | 2024-04-26 1:23PM EDT | 2024-06-21 | 1.63 | 1.50 | 1.75 | -1.17 | -41.79% | 2 | 371 | 38.72% |
| ASML240719P00700000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 3.80 | 3.60 | 4.00 | -0.90 | -19.15% | 3 | 96 | 37.42% |
| ASML240920P00700000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 8.80 | 8.90 | 9.30 | -1.78 | -16.82% | 3 | 103 | 35.02% |
| ASML241018P00700000 | 2024-04-19 2:26PM EDT | 2024-10-18 | 21.00 | 12.10 | 12.70 | 0.00 | - | 1 | 18 | 35.20% |
| ASML250117P00700000 | 2024-04-24 9:32AM EDT | 2025-01-17 | 22.23 | 21.10 | 21.80 | 0.00 | - | 1 | 717 | 34.26% |
| ASML250321P00700000 | 2024-04-24 1:47PM EDT | 2025-03-21 | 30.70 | 27.00 | 28.20 | 0.00 | - | 12 | 18 | 33.99% |
| ASML250620P00700000 | 2024-04-24 9:46AM EDT | 2025-06-20 | 37.50 | 35.40 | 37.10 | 0.00 | - | 1 | 12 | 33.72% |
| ASML260116P00700000 | 2024-04-19 12:32PM EDT | 2026-01-16 | 67.00 | 52.60 | 55.40 | 0.00 | - | 1 | 40 | 33.18% |
© 2024 Yahoo. All rights reserved.