ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00810000 | 2024-04-22 12:02PM EDT | 2024-05-10 | 63.75 | 88.40 | 96.00 | 0.00 | - | - | 1 | 70.08% |
| ASML240517C00810000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 72.90 | 90.30 | 96.80 | 0.00 | - | 16 | 24 | 50.06% |
| ASML240524C00810000 | 2024-04-22 3:31PM EDT | 2024-05-24 | 76.30 | 93.30 | 100.90 | 0.00 | - | - | 9 | 49.07% |
| ASML240621C00810000 | 2024-05-02 12:23PM EDT | 2024-06-21 | 80.80 | 106.00 | 110.20 | 0.00 | - | 1 | 6 | 42.11% |
| ASML240719C00810000 | 2024-05-02 9:45AM EDT | 2024-07-19 | 101.00 | 115.00 | 121.80 | 0.00 | - | 10 | 8 | 42.55% |
| ASML240920C00810000 | 2024-04-22 9:32AM EDT | 2024-09-20 | 117.80 | 133.10 | 141.10 | 0.00 | - | 3 | 46 | 41.81% |
| ASML241018C00810000 | 2024-04-15 11:18AM EDT | 2024-10-18 | 208.57 | 141.70 | 150.60 | 0.00 | - | 1 | 7 | 42.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00810000 | 2024-05-03 9:32AM EDT | 2024-05-10 | 0.45 | 0.10 | 1.30 | -1.60 | -78.05% | 1 | 111 | 52.00% |
| ASML240517P00810000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 1.55 | 1.20 | 1.50 | -3.17 | -67.16% | 4 | 208 | 36.41% |
| ASML240524P00810000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 8.60 | 3.00 | 5.40 | 0.00 | - | 50 | 27 | 40.91% |
| ASML240531P00810000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 5.24 | 4.40 | 5.10 | -9.31 | -63.99% | 1 | 4 | 34.60% |
| ASML240621P00810000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 9.33 | 9.20 | 9.80 | -6.27 | -40.19% | 17 | 190 | 32.34% |
| ASML240719P00810000 | 2024-05-01 2:54PM EDT | 2024-07-19 | 24.80 | 17.30 | 18.50 | 0.00 | - | 5 | 46 | 33.42% |
| ASML240920P00810000 | 2024-05-01 12:04PM EDT | 2024-09-20 | 45.90 | 29.60 | 31.20 | 0.00 | - | 1 | 32 | 32.04% |
| ASML241018P00810000 | 2024-04-24 9:59AM EDT | 2024-10-18 | 36.60 | 35.40 | 37.60 | 0.00 | - | 3 | 60 | 32.42% |
© 2024 Yahoo. All rights reserved.