ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00770000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 96.40 | 129.00 | 138.80 | 0.00 | - | 1 | 1 | 52.26% |
| ASML240621C00770000 | 2024-04-23 10:55AM EDT | 2024-06-21 | 135.70 | 136.70 | 147.30 | 0.00 | - | - | 16 | 49.11% |
| ASML240719C00770000 | 2024-04-17 11:59AM EDT | 2024-07-19 | 161.30 | 147.20 | 154.70 | 0.00 | - | 2 | 8 | 45.93% |
| ASML240920C00770000 | 2024-04-01 10:49AM EDT | 2024-09-20 | 273.90 | 128.70 | 132.90 | 0.00 | - | 3 | 50 | 14.62% |
| ASML241018C00770000 | 2024-03-08 10:51AM EDT | 2024-10-18 | 302.10 | 244.10 | 254.80 | 0.00 | - | 1 | 2 | 78.82% |
| ASML250321C00770000 | 2024-04-15 9:37AM EDT | 2025-03-21 | 284.00 | 202.50 | 214.50 | 0.00 | - | 1 | 16 | 44.75% |
| ASML250620C00770000 | 2024-01-16 11:34AM EDT | 2025-06-20 | 92.20 | 252.80 | 259.30 | 0.00 | - | - | 1 | 52.28% |
| ASML260116C00770000 | 2024-02-26 12:00PM EDT | 2026-01-16 | 297.44 | 317.00 | 325.80 | 0.00 | - | 1 | 2 | 58.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00770000 | 2024-05-02 1:08PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.15 | 0.00 | - | 10 | 455 | 47.56% |
| ASML240517P00770000 | 2024-05-02 10:31AM EDT | 2024-05-17 | 1.45 | 0.20 | 0.85 | 0.00 | - | 8 | 51 | 43.19% |
| ASML240524P00770000 | 2024-04-29 12:03PM EDT | 2024-05-24 | 1.88 | 0.45 | 3.70 | 0.00 | - | 1 | 5 | 47.85% |
| ASML240531P00770000 | 2024-04-30 10:50AM EDT | 2024-05-31 | 2.60 | 1.05 | 5.20 | 0.00 | - | 1 | 3 | 45.31% |
| ASML240621P00770000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.90 | -3.30 | -41.25% | 14 | 45 | 33.70% |
| ASML240719P00770000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 10.58 | 10.20 | 11.20 | -5.72 | -35.09% | 1 | 18 | 34.65% |
| ASML240920P00770000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 20.80 | 20.00 | 21.50 | -2.30 | -9.96% | 1 | 26 | 33.05% |
| ASML241018P00770000 | 2024-05-02 2:17PM EDT | 2024-10-18 | 33.10 | 25.10 | 26.80 | 0.00 | - | 1 | 92 | 33.27% |
| ASML250321P00770000 | 2024-05-01 3:22PM EDT | 2025-03-21 | 54.40 | 44.00 | 49.70 | 0.00 | - | 14 | 14 | 32.88% |
| ASML250620P00770000 | 2024-05-02 1:12PM EDT | 2025-06-20 | 64.90 | 53.70 | 60.00 | 0.00 | - | 13 | 84 | 32.35% |
| ASML260116P00770000 | 2024-04-24 10:17AM EDT | 2026-01-16 | 78.90 | 73.50 | 81.20 | 0.00 | - | 3 | 11 | 31.77% |
© 2024 Yahoo. All rights reserved.