ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00870000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 40.00 | 33.40 | 38.80 | +23.90 | +148.45% | 5 | 28 | 41.78% |
| ASML240517C00870000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 36.20 | 39.60 | 43.00 | +12.20 | +50.83% | 1 | 63 | 35.89% |
| ASML240524C00870000 | 2024-05-02 10:04AM EDT | 2024-05-24 | 29.40 | 44.00 | 50.50 | 0.00 | - | 2 | 3 | 39.00% |
| ASML240531C00870000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 34.15 | 50.60 | 52.70 | 0.00 | - | 2 | 6 | 36.02% |
| ASML240621C00870000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 62.90 | 59.40 | 64.60 | +24.40 | +63.38% | 8 | 20 | 36.78% |
| ASML240719C00870000 | 2024-05-02 10:17AM EDT | 2024-07-19 | 77.10 | 75.20 | 79.40 | +18.30 | +31.12% | 1 | 27 | 38.69% |
| ASML240920C00870000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 93.00 | 97.50 | 100.90 | +11.60 | +14.25% | 1 | 20 | 38.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00870000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 3.95 | 2.70 | 5.30 | -12.85 | -76.49% | 42 | 79 | 36.46% |
| ASML240517P00870000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 9.03 | 8.90 | 9.50 | -13.37 | -59.69% | 22 | 240 | 32.63% |
| ASML240524P00870000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 15.43 | 12.80 | 16.20 | -15.62 | -50.31% | 1 | 10 | 35.49% |
| ASML240531P00870000 | 2024-05-02 10:56AM EDT | 2024-05-31 | 31.50 | 16.30 | 17.50 | 0.00 | - | 4 | 36 | 32.02% |
| ASML240621P00870000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 24.80 | 24.50 | 26.20 | -13.50 | -35.25% | 19 | 163 | 31.27% |
| ASML240719P00870000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 35.70 | 35.70 | 36.80 | -13.95 | -28.10% | 82 | 173 | 31.70% |
| ASML240920P00870000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 66.30 | 50.60 | 52.60 | 0.00 | - | 6 | 71 | 30.89% |
| ASML241018P00870000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 73.90 | 57.20 | 59.60 | 0.00 | - | 1 | 25 | 31.17% |
© 2024 Yahoo. All rights reserved.