ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00790000 | 2024-04-22 11:30AM EDT | 2024-05-17 | 82.70 | 109.20 | 121.00 | 0.00 | - | 3 | 3 | 50.33% |
| ASML240621C00790000 | 2024-04-25 11:15AM EDT | 2024-06-21 | 118.00 | 120.00 | 125.10 | 0.00 | - | - | 17 | 41.33% |
| ASML240719C00790000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 147.50 | 130.70 | 137.70 | 0.00 | - | 13 | 14 | 43.85% |
| ASML240920C00790000 | 2024-02-26 12:25PM EDT | 2024-09-20 | 200.65 | 220.90 | 228.50 | 0.00 | - | 1 | 45 | 78.80% |
| ASML241018C00790000 | 2024-03-08 12:08PM EDT | 2024-10-18 | 280.27 | 228.00 | 240.00 | 0.00 | - | 4 | 4 | 76.28% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 35.00% |
| ASML250620C00790000 | 2024-03-14 10:30AM EDT | 2025-06-20 | 274.80 | 264.00 | 277.70 | 0.00 | - | 2 | 3 | 59.66% |
| ASML260116C00790000 | 2024-05-02 12:56PM EDT | 2026-01-16 | 225.62 | 242.20 | 258.80 | 0.00 | - | 1 | 18 | 45.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00790000 | 2024-05-02 10:31AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.20 | -0.70 | -77.78% | 10 | 418 | 42.14% |
| ASML240517P00790000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.80 | 0.50 | 1.15 | -1.95 | -70.91% | 17 | 108 | 39.38% |
| ASML240524P00790000 | 2024-04-30 11:23AM EDT | 2024-05-24 | 3.50 | 1.75 | 2.75 | 0.00 | - | 5 | 12 | 38.79% |
| ASML240531P00790000 | 2024-05-01 2:10PM EDT | 2024-05-31 | 8.30 | 2.70 | 3.30 | 0.00 | - | 1 | 21 | 35.14% |
| ASML240621P00790000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 6.60 | 6.40 | 6.90 | -4.65 | -41.33% | 3 | 50 | 32.72% |
| ASML240719P00790000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 20.80 | 13.30 | 14.40 | 0.00 | - | 4 | 115 | 33.85% |
| ASML240920P00790000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 37.33 | 24.40 | 26.00 | 0.00 | - | 4 | 205 | 32.49% |
| ASML241018P00790000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 36.10 | 30.00 | 31.70 | 0.00 | - | 27 | 58 | 32.71% |
| ASML250321P00790000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 59.40 | 50.30 | 55.80 | 0.00 | - | 4 | 56 | 32.38% |
| ASML250620P00790000 | 2024-04-17 10:20AM EDT | 2025-06-20 | 65.85 | 59.90 | 66.40 | 0.00 | - | 1 | 147 | 31.86% |
| ASML260116P00790000 | 2024-04-18 9:57AM EDT | 2026-01-16 | 92.50 | 80.80 | 88.70 | 0.00 | - | 1 | 8 | 31.44% |
© 2024 Yahoo. All rights reserved.