ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:780.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00780000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 87.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240621C00780000 | 2024-04-15 1:28PM EDT | 2024-06-21 | 194.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240719C00780000 | 2024-04-19 3:16PM EDT | 2024-07-19 | 113.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASML240920C00780000 | 2024-02-21 11:52AM EDT | 2024-09-20 | 171.13 | 233.50 | 241.80 | 0.00 | - | 2 | 23 | 80.26% |
| ASML241018C00780000 | 2024-04-18 2:39PM EDT | 2024-10-18 | 163.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML250117C00780000 | 2024-03-19 1:23PM EDT | 2025-01-17 | 240.05 | 183.50 | 186.90 | 0.00 | - | 1 | 81 | 40.48% |
| ASML250321C00780000 | 2024-03-22 11:34AM EDT | 2025-03-21 | 279.60 | 172.90 | 180.00 | 0.00 | - | 1 | 1 | 33.99% |
| ASML250620C00780000 | 2024-02-28 4:27PM EDT | 2025-06-20 | 260.50 | 278.90 | 285.20 | 0.00 | - | 2 | 3 | 60.89% |
| ASML260116C00780000 | 2024-03-27 10:56AM EDT | 2026-01-16 | 316.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00780000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ASML240503P00780000 | 2024-04-24 10:10AM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240510P00780000 | 2024-04-23 11:16AM EDT | 2024-05-10 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240517P00780000 | 2024-04-24 2:28PM EDT | 2024-05-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240524P00780000 | 2024-04-11 10:53AM EDT | 2024-05-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240531P00780000 | 2024-04-23 11:04AM EDT | 2024-05-31 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240621P00780000 | 2024-04-25 12:47PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240719P00780000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240920P00780000 | 2024-04-22 12:26PM EDT | 2024-09-20 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML241018P00780000 | 2024-04-23 12:07PM EDT | 2024-10-18 | 29.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ASML250117P00780000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML250321P00780000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML250620P00780000 | 2024-03-01 12:09PM EDT | 2025-06-20 | 52.80 | 50.50 | 52.80 | 0.00 | - | 1 | 43 | 28.65% |
| ASML260116P00780000 | 2024-04-09 9:57AM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.