ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00720000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 208.30 | 181.70 | 196.20 | 0.00 | - | 1 | 121 | 60.72% |
| ASML240719C00720000 | 2024-03-15 10:01AM EDT | 2024-07-19 | 245.00 | 253.80 | 264.30 | 0.00 | - | 1 | 4 | 103.15% |
| ASML240920C00720000 | 2024-01-25 4:42PM EDT | 2024-09-20 | 191.40 | 244.40 | 252.30 | 0.00 | - | 1 | 28 | 70.25% |
| ASML241018C00720000 | 2024-03-14 10:01AM EDT | 2024-10-18 | 279.90 | 271.70 | 280.30 | 0.00 | - | 2 | 2 | 78.69% |
| ASML250117C00720000 | 2024-04-19 11:20AM EDT | 2025-01-17 | 217.28 | 227.80 | 237.20 | 0.00 | - | 1 | 68 | 46.77% |
| ASML250321C00720000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 315.30 | 206.90 | 219.40 | 0.00 | - | 3 | 3 | 34.64% |
| ASML250620C00720000 | 2024-03-06 2:30PM EDT | 2025-06-20 | 364.22 | 322.80 | 338.60 | 0.00 | - | 1 | 2 | 68.14% |
| ASML260116C00720000 | 2024-02-21 10:30AM EDT | 2026-01-16 | 292.60 | 360.00 | 372.50 | 0.00 | - | 2 | 14 | 65.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00720000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 0.45 | 0.05 | 1.30 | 0.00 | - | 25 | 68 | 56.30% |
| ASML240524P00720000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 2.81 | 0.10 | 4.20 | 0.00 | - | - | 1 | 56.26% |
| ASML240531P00720000 | 2024-04-29 2:51PM EDT | 2024-05-31 | 0.90 | 0.20 | 3.80 | 0.00 | - | 2 | 10 | 55.05% |
| ASML240621P00720000 | 2024-05-01 10:38AM EDT | 2024-06-21 | 4.40 | 1.00 | 3.10 | 0.00 | - | 3 | 180 | 39.76% |
| ASML240719P00720000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 5.38 | 5.00 | 5.70 | -2.92 | -35.18% | 65 | 158 | 36.66% |
| ASML240920P00720000 | 2024-04-25 12:46PM EDT | 2024-09-20 | 13.71 | 11.80 | 13.00 | 0.00 | - | 15 | 23 | 34.58% |
| ASML241018P00720000 | 2024-04-29 10:11AM EDT | 2024-10-18 | 15.80 | 15.50 | 17.20 | 0.00 | - | 6 | 26 | 34.77% |
| ASML250117P00720000 | 2024-05-02 2:03PM EDT | 2025-01-17 | 33.50 | 26.10 | 28.40 | 0.00 | - | 30 | 165 | 34.06% |
| ASML250321P00720000 | 2024-05-01 2:31PM EDT | 2025-03-21 | 41.00 | 30.80 | 36.30 | 0.00 | - | 4 | 19 | 34.04% |
| ASML250620P00720000 | 2024-03-01 12:53PM EDT | 2025-06-20 | 37.50 | 33.30 | 38.50 | 0.00 | - | 2 | 5 | 30.89% |
| ASML260116P00720000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 66.10 | 57.40 | 65.00 | 0.00 | - | 1 | 12 | 32.84% |
© 2024 Yahoo. All rights reserved.