ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00740000 | 2024-04-19 2:44PM EDT | 2024-04-26 | 118.50 | 114.90 | 125.50 | -105.65 | -47.13% | 2 | 1 | 56.40% |
| ASML240517C00740000 | 2024-04-05 9:54AM EDT | 2024-05-17 | 239.97 | 120.30 | 130.30 | 0.00 | - | 1 | 1 | 55.59% |
| ASML240621C00740000 | 2024-04-17 10:00AM EDT | 2024-06-21 | 183.16 | 132.40 | 138.00 | 0.00 | - | 2 | 84 | 45.63% |
| ASML240719C00740000 | 2024-02-12 10:57AM EDT | 2024-07-19 | 229.76 | 242.00 | 249.50 | 0.00 | - | 1 | 5 | 114.54% |
| ASML240920C00740000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 259.20 | 157.30 | 164.20 | 0.00 | - | 1 | 32 | 44.81% |
| ASML241018C00740000 | 2024-03-11 9:31AM EDT | 2024-10-18 | 279.45 | 255.50 | 269.10 | 0.00 | - | 1 | 3 | 88.94% |
| ASML250117C00740000 | 2024-03-13 12:32PM EDT | 2025-01-17 | 280.63 | 274.40 | 281.80 | 0.00 | - | 2 | 44 | 78.83% |
| ASML250321C00740000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 306.90 | 194.00 | 206.20 | 0.00 | - | 4 | 4 | 45.61% |
| ASML260116C00740000 | 2024-03-06 1:47PM EDT | 2026-01-16 | 377.40 | 342.20 | 359.30 | 0.00 | - | 1 | 3 | 70.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00740000 | 2024-04-19 2:35PM EDT | 2024-04-26 | 0.19 | 0.05 | 0.25 | -1.76 | -90.26% | 2 | 0 | 48.73% |
| ASML240503P00740000 | 2024-04-19 2:12PM EDT | 2024-05-03 | 0.75 | 0.60 | 1.20 | -0.15 | -16.67% | 1 | 5 | 44.40% |
| ASML240510P00740000 | 2024-04-17 2:02PM EDT | 2024-05-10 | 0.77 | 1.40 | 2.00 | 0.00 | - | 6 | 8 | 40.23% |
| ASML240517P00740000 | 2024-04-18 10:50AM EDT | 2024-05-17 | 1.80 | 2.75 | 3.40 | +0.44 | +32.35% | 1 | 30 | 39.44% |
| ASML240621P00740000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 9.50 | 8.70 | 9.40 | +3.60 | +61.02% | 86 | 240 | 35.37% |
| ASML240719P00740000 | 2024-04-19 9:52AM EDT | 2024-07-19 | 11.20 | 14.80 | 17.40 | +0.40 | +3.70% | 2 | 18 | 37.06% |
| ASML240920P00740000 | 2024-04-18 10:20AM EDT | 2024-09-20 | 20.10 | 22.40 | 26.50 | 0.00 | - | 13 | 103 | 34.30% |
| ASML241018P00740000 | 2024-03-01 12:21PM EDT | 2024-10-18 | 19.20 | 16.60 | 17.50 | 0.00 | - | 3 | 6 | 26.27% |
| ASML250117P00740000 | 2024-04-17 10:41AM EDT | 2025-01-17 | 34.90 | 40.30 | 44.80 | 0.00 | - | 2 | 133 | 33.73% |
| ASML250321P00740000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 34.90 | 49.30 | 55.50 | 0.00 | - | 2 | 3 | 34.39% |
| ASML250620P00740000 | 2024-03-08 2:02PM EDT | 2025-06-20 | 41.80 | 39.50 | 42.90 | 0.00 | - | 1 | 45 | 26.34% |
| ASML260116P00740000 | 2024-04-17 2:24PM EDT | 2026-01-16 | 72.28 | 78.00 | 83.60 | 0.00 | - | 1 | 200 | 32.36% |
© 2024 Yahoo. All rights reserved.