ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00890000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 22.04 | 19.30 | 24.10 | +13.64 | +162.38% | 9 | 78 | 35.72% |
| ASML240517C00890000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 31.02 | 26.80 | 29.60 | +15.72 | +102.75% | 26 | 246 | 33.33% |
| ASML240524C00890000 | 2024-05-02 2:09PM EDT | 2024-05-24 | 21.00 | 33.10 | 39.60 | 0.00 | - | 1 | 4 | 39.05% |
| ASML240531C00890000 | 2024-05-02 2:07PM EDT | 2024-05-31 | 35.50 | 38.40 | 40.20 | +12.00 | +51.06% | 1 | 1 | 34.43% |
| ASML240621C00890000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 50.20 | 50.10 | 51.00 | +15.45 | +44.46% | 18 | 75 | 34.34% |
| ASML240719C00890000 | 2024-05-02 2:35PM EDT | 2024-07-19 | 60.02 | 65.40 | 67.00 | +9.52 | +18.85% | 2 | 44 | 37.21% |
| ASML240920C00890000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 88.35 | 86.60 | 89.50 | +17.80 | +25.23% | 1 | 18 | 37.83% |
| ASML241018C00890000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 78.00 | 97.10 | 100.00 | 0.00 | - | 1 | 13 | 38.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00890000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 9.40 | 8.90 | 10.30 | -20.19 | -68.23% | 31 | 248 | 31.17% |
| ASML240517P00890000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 15.40 | 15.10 | 16.20 | -16.60 | -51.88% | 34 | 115 | 30.75% |
| ASML240524P00890000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 21.48 | 19.10 | 22.40 | -9.25 | -30.10% | 4 | 8 | 32.48% |
| ASML240531P00890000 | 2024-05-03 11:33AM EDT | 2024-05-31 | 25.00 | 23.80 | 25.20 | -23.51 | -48.46% | 1 | 17 | 30.99% |
| ASML240607P00890000 | 2024-04-30 11:45AM EDT | 2024-06-07 | 35.07 | 27.00 | 28.40 | 0.00 | - | 1 | 1 | 30.65% |
| ASML240621P00890000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 33.09 | 32.60 | 33.20 | -17.91 | -35.12% | 11 | 168 | 29.60% |
| ASML240719P00890000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 58.15 | 44.10 | 45.40 | 0.00 | - | 3 | 409 | 31.11% |
| ASML240920P00890000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 76.90 | 59.40 | 61.40 | 0.00 | - | 6 | 31 | 30.35% |
| ASML241018P00890000 | 2024-04-22 11:06AM EDT | 2024-10-18 | 86.22 | 66.10 | 68.40 | 0.00 | - | 2 | 30 | 30.61% |
© 2024 Yahoo. All rights reserved.