ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00820000 | 2024-04-19 2:38PM EDT | 2024-04-26 | 44.00 | 40.00 | 45.00 | -28.30 | -39.14% | 1 | 11 | 41.07% |
| ASML240517C00820000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 56.80 | 54.20 | 58.00 | -96.50 | -62.95% | 9 | 2 | 37.42% |
| ASML240621C00820000 | 2024-04-18 2:35PM EDT | 2024-06-21 | 95.85 | 70.60 | 76.50 | 0.00 | - | 20 | 220 | 39.17% |
| ASML240719C00820000 | 2024-03-28 11:30AM EDT | 2024-07-19 | 177.90 | 83.20 | 89.20 | 0.00 | - | 1 | 22 | 40.48% |
| ASML240920C00820000 | 2024-03-08 10:49AM EDT | 2024-09-20 | 256.90 | 197.70 | 207.00 | 0.00 | - | 2 | 19 | 84.65% |
| ASML250117C00820000 | 2024-04-17 12:41PM EDT | 2025-01-17 | 170.60 | 138.00 | 142.90 | 0.00 | - | 3 | 52 | 42.38% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 251.97 | 149.40 | 157.70 | 0.00 | - | 1 | 11 | 42.93% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 2025-06-20 | 267.52 | 167.50 | 177.50 | 0.00 | - | 2 | 9 | 43.71% |
| ASML260116C00820000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 255.00 | 203.60 | 216.40 | 0.00 | - | 1 | 11 | 44.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00820000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 4.10 | 3.90 | 8.40 | +2.60 | +173.33% | 85 | 25 | 49.49% |
| ASML240503P00820000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 9.20 | 6.60 | 9.40 | +5.49 | +147.98% | 14 | 55 | 36.91% |
| ASML240510P00820000 | 2024-04-19 3:13PM EDT | 2024-05-10 | 11.80 | 12.10 | 12.90 | +5.20 | +78.79% | 2 | 10 | 35.36% |
| ASML240517P00820000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 15.85 | 15.40 | 18.30 | +8.35 | +111.33% | 36 | 80 | 37.24% |
| ASML240621P00820000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 28.10 | 27.80 | 29.90 | +8.55 | +43.73% | 26 | 208 | 33.84% |
| ASML240719P00820000 | 2024-04-19 2:54PM EDT | 2024-07-19 | 37.40 | 36.60 | 39.20 | +8.90 | +31.23% | 4 | 42 | 34.00% |
| ASML240920P00820000 | 2024-04-19 11:39AM EDT | 2024-09-20 | 46.00 | 50.30 | 52.30 | +4.52 | +10.90% | 7 | 104 | 32.38% |
| ASML241018P00820000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 57.80 | 55.90 | 58.20 | +10.00 | +20.92% | 5 | 13 | 32.36% |
| ASML250117P00820000 | 2024-04-19 1:11PM EDT | 2025-01-17 | 70.00 | 71.50 | 74.60 | +7.22 | +11.50% | 49 | 67 | 32.23% |
| ASML250321P00820000 | 2024-04-17 12:52PM EDT | 2025-03-21 | 70.60 | 78.40 | 84.60 | 0.00 | - | 5 | 8 | 32.24% |
| ASML250620P00820000 | 2024-04-16 2:37PM EDT | 2025-06-20 | 90.59 | 88.30 | 95.10 | +24.99 | +38.09% | 1 | 48 | 31.57% |
| ASML260116P00820000 | 2024-04-17 11:26AM EDT | 2026-01-16 | 100.79 | 109.20 | 116.90 | 0.00 | - | 2 | 25 | 30.91% |
© 2024 Yahoo. All rights reserved.