ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00800000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 118.08 | 107.00 | 119.50 | 0.00 | - | 5 | 4 | 112.40% |
| ASML240517C00800000 | 2024-05-02 9:44AM EDT | 2024-05-17 | 80.65 | 107.00 | 120.00 | 0.00 | - | 2 | 21 | 54.52% |
| ASML240531C00800000 | 2024-05-03 10:47AM EDT | 2024-05-31 | 108.10 | 112.00 | 121.70 | 0.00 | - | 1 | 1 | 53.78% |
| ASML240621C00800000 | 2024-05-02 12:37PM EDT | 2024-06-21 | 85.60 | 116.80 | 127.70 | 0.00 | - | 1 | 295 | 46.40% |
| ASML240719C00800000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 135.11 | 129.60 | 135.60 | 0.00 | - | 1 | 44 | 43.17% |
| ASML240920C00800000 | 2024-05-02 10:20AM EDT | 2024-09-20 | 119.93 | 145.80 | 154.70 | 0.00 | - | 1 | 44 | 42.53% |
| ASML241018C00800000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 129.70 | 155.10 | 166.60 | 0.00 | - | 10 | 32 | 44.60% |
| ASML250117C00800000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 187.95 | 177.60 | 185.40 | 0.00 | - | 11 | 464 | 42.98% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 188.40 | 189.60 | 200.40 | 0.00 | - | 1 | 2 | 43.58% |
| ASML250620C00800000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 182.53 | 206.10 | 223.40 | 0.00 | - | 1 | 7 | 45.25% |
| ASML260116C00800000 | 2024-05-07 3:59PM EDT | 2026-01-16 | 250.00 | 247.00 | 262.00 | 0.00 | - | 1 | 28 | 46.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00800000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.25 | 0.00 | - | 11 | 93 | 73.34% |
| ASML240517P00800000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 0.38 | 0.15 | 0.60 | -0.02 | -5.00% | 9 | 227 | 43.16% |
| ASML240524P00800000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 1.28 | 0.50 | 2.95 | -0.02 | -1.54% | 1 | 92 | 44.64% |
| ASML240531P00800000 | 2024-05-07 3:17PM EDT | 2024-05-31 | 2.03 | 1.75 | 2.10 | -0.10 | -4.69% | 2 | 46 | 34.38% |
| ASML240607P00800000 | 2024-05-07 2:50PM EDT | 2024-06-07 | 2.35 | 2.45 | 3.00 | -0.70 | -22.95% | 1 | 5 | 32.73% |
| ASML240614P00800000 | 2024-05-03 1:24PM EDT | 2024-06-14 | 6.80 | 1.90 | 5.00 | 0.00 | - | 1 | 2 | 33.76% |
| ASML240621P00800000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 5.10 | 4.70 | 5.30 | -0.60 | -10.53% | 23 | 411 | 31.48% |
| ASML240719P00800000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 11.05 | 11.60 | 13.00 | -1.35 | -10.89% | 12 | 159 | 33.22% |
| ASML240920P00800000 | 2024-05-07 10:20AM EDT | 2024-09-20 | 23.30 | 22.20 | 23.90 | 0.00 | - | 1 | 165 | 31.40% |
| ASML241018P00800000 | 2024-05-03 2:12PM EDT | 2024-10-18 | 33.20 | 28.30 | 29.80 | 0.00 | - | 28 | 146 | 31.79% |
| ASML250117P00800000 | 2024-05-07 3:20PM EDT | 2025-01-17 | 43.10 | 42.30 | 44.40 | -1.60 | -3.58% | 6 | 384 | 31.49% |
| ASML250321P00800000 | 2024-05-08 10:16AM EDT | 2025-03-21 | 51.70 | 50.50 | 53.30 | -16.10 | -23.75% | 2 | 84 | 31.36% |
| ASML250620P00800000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 62.80 | 59.40 | 64.80 | 0.00 | - | 1 | 302 | 31.17% |
| ASML260116P00800000 | 2024-05-08 9:56AM EDT | 2026-01-16 | 84.00 | 81.00 | 85.60 | +1.08 | +1.30% | 1 | 44 | 30.43% |
© 2024 Yahoo. All rights reserved.