ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00860000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 22.90 | 41.50 | 46.90 | 0.00 | - | 3 | 10 | 43.01% |
| ASML240517C00860000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 47.70 | 48.90 | 52.50 | +17.85 | +59.80% | 10 | 54 | 40.24% |
| ASML240524C00860000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 53.84 | 54.70 | 57.20 | +21.84 | +68.25% | 1 | 8 | 39.15% |
| ASML240531C00860000 | 2024-04-25 10:31AM EDT | 2024-05-31 | 58.82 | 57.50 | 61.30 | 0.00 | - | 6 | 7 | 38.52% |
| ASML240621C00860000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 69.80 | 65.80 | 71.00 | +20.00 | +40.16% | 22 | 116 | 37.15% |
| ASML240719C00860000 | 2024-05-02 9:45AM EDT | 2024-07-19 | 78.00 | 81.80 | 85.30 | +8.80 | +12.72% | 17 | 60 | 38.90% |
| ASML240920C00860000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 77.20 | 101.70 | 107.00 | 0.00 | - | 2 | 71 | 39.09% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 68.73% |
| ASML250117C00860000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 156.00 | 137.40 | 143.80 | 0.00 | - | 1 | 105 | 41.45% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 138.76 | 148.80 | 159.40 | 0.00 | - | 1 | 5 | 42.02% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 170.90 | 166.90 | 179.70 | 0.00 | - | 1 | 6 | 42.68% |
| ASML260116C00860000 | 2024-04-10 10:23AM EDT | 2026-01-16 | 283.07 | 204.70 | 220.30 | 0.00 | - | 2 | 44 | 43.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00860000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 2.46 | 1.80 | 3.60 | -10.71 | -81.32% | 31 | 36 | 37.35% |
| ASML240517P00860000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 6.68 | 6.60 | 7.00 | -11.02 | -62.26% | 18 | 130 | 32.84% |
| ASML240524P00860000 | 2024-05-01 11:19AM EDT | 2024-05-24 | 32.60 | 11.10 | 14.00 | 0.00 | - | 6 | 7 | 36.96% |
| ASML240531P00860000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 15.10 | 13.30 | 14.30 | -19.31 | -56.12% | 3 | 9 | 32.18% |
| ASML240607P00860000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 16.90 | 16.10 | 17.20 | -12.35 | -42.22% | 2 | 12 | 31.76% |
| ASML240621P00860000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 22.80 | 21.00 | 22.00 | -12.80 | -35.96% | 19 | 332 | 30.91% |
| ASML240719P00860000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 32.40 | 31.80 | 33.10 | -13.70 | -29.72% | 4 | 235 | 32.00% |
| ASML240920P00860000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 58.15 | 46.50 | 48.50 | 0.00 | - | 1 | 75 | 31.08% |
| ASML241018P00860000 | 2024-04-26 10:55AM EDT | 2024-10-18 | 49.50 | 53.00 | 55.30 | 0.00 | - | 1 | 7 | 31.32% |
| ASML250117P00860000 | 2024-05-03 12:52PM EDT | 2025-01-17 | 71.70 | 68.70 | 71.90 | -16.30 | -18.52% | 11 | 103 | 30.98% |
| ASML250321P00860000 | 2024-04-30 10:02AM EDT | 2025-03-21 | 78.00 | 76.40 | 82.80 | 0.00 | - | 1 | 34 | 31.16% |
| ASML250620P00860000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 103.25 | 88.80 | 94.30 | 0.00 | - | 4 | 25 | 30.66% |
| ASML260116P00860000 | 2024-04-22 10:26AM EDT | 2026-01-16 | 128.80 | 108.70 | 118.00 | 0.00 | - | 11 | 12 | 30.26% |
© 2024 Yahoo. All rights reserved.