ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00880000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 28.93 | 27.10 | 31.10 | +17.13 | +145.17% | 3 | 33 | 40.14% |
| ASML240517C00880000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 35.12 | 33.50 | 38.00 | +16.31 | +86.71% | 4 | 216 | 38.40% |
| ASML240524C00880000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 26.78 | 40.80 | 45.10 | 0.00 | - | 4 | 8 | 39.88% |
| ASML240531C00880000 | 2024-05-02 11:21AM EDT | 2024-05-31 | 29.00 | 44.60 | 49.70 | 0.00 | - | 1 | 7 | 39.23% |
| ASML240621C00880000 | 2024-05-03 9:40AM EDT | 2024-06-21 | 51.90 | 52.30 | 57.30 | +13.17 | +34.00% | 2 | 141 | 35.46% |
| ASML240719C00880000 | 2024-05-03 12:33PM EDT | 2024-07-19 | 71.61 | 68.40 | 72.80 | +19.61 | +37.71% | 2 | 106 | 37.89% |
| ASML240920C00880000 | 2024-04-30 10:08AM EDT | 2024-09-20 | 98.05 | 91.90 | 95.00 | 0.00 | - | 1 | 41 | 38.27% |
| ASML241018C00880000 | 2024-02-22 3:55PM EDT | 2024-10-18 | 159.50 | 172.00 | 176.90 | 0.00 | - | 1 | 1 | 68.58% |
| ASML250117C00880000 | 2024-05-02 11:55AM EDT | 2025-01-17 | 130.35 | 127.00 | 131.20 | +16.85 | +14.85% | 1 | 63 | 40.37% |
| ASML250321C00880000 | 2024-04-22 9:45AM EDT | 2025-03-21 | 128.50 | 140.50 | 147.20 | 0.00 | - | 6 | 17 | 41.08% |
| ASML250620C00880000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 145.73 | 156.70 | 169.40 | 0.00 | - | 5 | 18 | 42.28% |
| ASML260116C00880000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 182.16 | 196.00 | 210.00 | 0.00 | - | 1 | 22 | 43.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00880000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 6.40 | 5.80 | 8.30 | -15.90 | -71.30% | 18 | 58 | 37.24% |
| ASML240517P00880000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 11.15 | 10.10 | 12.60 | -19.45 | -63.56% | 23 | 91 | 32.40% |
| ASML240524P00880000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 17.74 | 17.30 | 18.40 | -14.63 | -45.20% | 4 | 12 | 33.54% |
| ASML240531P00880000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 20.81 | 19.80 | 21.00 | -12.29 | -37.13% | 2 | 7 | 31.68% |
| ASML240607P00880000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 23.66 | 23.00 | 24.30 | +4.36 | +22.59% | 4 | 5 | 31.39% |
| ASML240621P00880000 | 2024-05-03 10:48AM EDT | 2024-06-21 | 29.00 | 28.00 | 29.70 | -15.00 | -34.09% | 5 | 399 | 30.73% |
| ASML240719P00880000 | 2024-05-03 12:02PM EDT | 2024-07-19 | 41.18 | 39.60 | 41.00 | -15.12 | -26.86% | 8 | 149 | 31.54% |
| ASML240920P00880000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 71.40 | 55.10 | 56.90 | 0.00 | - | 2 | 53 | 30.68% |
| ASML241018P00880000 | 2024-05-03 9:46AM EDT | 2024-10-18 | 63.80 | 61.70 | 64.10 | -3.53 | -5.24% | 1 | 77 | 31.02% |
| ASML250117P00880000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 92.90 | 77.40 | 80.70 | 0.00 | - | 22 | 93 | 30.59% |
| ASML250321P00880000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 103.97 | 85.20 | 91.70 | 0.00 | - | 1 | 6 | 30.77% |
| ASML250620P00880000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 107.42 | 96.60 | 102.90 | 0.00 | - | 3 | 38 | 30.17% |
| ASML260116P00880000 | 2024-05-02 2:19PM EDT | 2026-01-16 | 134.55 | 117.20 | 127.70 | 0.00 | - | 2 | 12 | 30.01% |
© 2024 Yahoo. All rights reserved.