ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00900000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 16.00 | 15.20 | 16.00 | +9.65 | +151.97% | 105 | 84 | 32.93% |
| ASML240517C00900000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 23.00 | 23.40 | 23.90 | +10.90 | +90.08% | 44 | 202 | 34.03% |
| ASML240524C00900000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 31.23 | 28.00 | 34.10 | -6.07 | -16.27% | 6 | 10 | 39.57% |
| ASML240531C00900000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 34.35 | 33.00 | 37.00 | +11.85 | +52.67% | 76 | 85 | 37.03% |
| ASML240621C00900000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 45.30 | 45.10 | 45.70 | +16.09 | +55.08% | 14 | 197 | 34.46% |
| ASML240719C00900000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 59.60 | 60.60 | 61.70 | +14.10 | +30.99% | 2 | 71 | 37.16% |
| ASML240920C00900000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 82.53 | 81.40 | 84.00 | -15.47 | -15.79% | 3 | 254 | 37.59% |
| ASML241018C00900000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 80.60 | 91.50 | 95.10 | 0.00 | - | 9 | 11 | 38.89% |
| ASML250117C00900000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 120.35 | 116.80 | 121.00 | +21.35 | +21.57% | 3 | 107 | 39.95% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 2025-03-21 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 34.95% |
| ASML250620C00900000 | 2024-05-03 10:34AM EDT | 2025-06-20 | 155.80 | 147.10 | 158.80 | -13.60 | -8.03% | 1 | 67 | 41.71% |
| ASML260116C00900000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 195.00 | 186.40 | 200.50 | -7.43 | -3.67% | 1 | 51 | 43.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00900000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 13.90 | 13.10 | 13.90 | -21.72 | -60.98% | 106 | 68 | 31.91% |
| ASML240517P00900000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 20.60 | 20.00 | 20.60 | -19.60 | -48.76% | 47 | 221 | 31.57% |
| ASML240524P00900000 | 2024-05-03 1:34PM EDT | 2024-05-24 | 28.00 | 25.70 | 28.40 | +3.30 | +13.36% | 8 | 22 | 34.73% |
| ASML240531P00900000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 29.20 | 28.40 | 29.70 | -17.96 | -38.08% | 5 | 28 | 31.23% |
| ASML240607P00900000 | 2024-04-30 11:45AM EDT | 2024-06-07 | 41.42 | 31.80 | 35.50 | 0.00 | - | 1 | 1 | 33.12% |
| ASML240621P00900000 | 2024-05-03 2:37PM EDT | 2024-06-21 | 37.00 | 37.10 | 37.80 | -16.00 | -30.19% | 9 | 273 | 29.65% |
| ASML240719P00900000 | 2024-05-02 10:03AM EDT | 2024-07-19 | 67.80 | 49.00 | 50.00 | 0.00 | - | 1 | 211 | 31.02% |
| ASML240920P00900000 | 2024-05-02 11:42AM EDT | 2024-09-20 | 66.40 | 64.20 | 66.40 | -13.60 | -17.00% | 1 | 91 | 30.36% |
| ASML241018P00900000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 63.34 | 70.80 | 73.50 | 0.00 | - | 4 | 74 | 30.63% |
| ASML250117P00900000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 103.30 | 86.80 | 90.10 | 0.00 | - | 8 | 197 | 30.18% |
| ASML250321P00900000 | 2024-04-25 2:13PM EDT | 2025-03-21 | 96.50 | 94.40 | 101.50 | 0.00 | - | 2 | 18 | 30.47% |
| ASML250620P00900000 | 2024-05-02 2:19PM EDT | 2025-06-20 | 123.65 | 105.40 | 112.70 | 0.00 | - | 2 | 25 | 29.87% |
| ASML260116P00900000 | 2024-04-29 3:50PM EDT | 2026-01-16 | 130.95 | 127.20 | 136.90 | 0.00 | - | 5 | 27 | 29.56% |
© 2024 Yahoo. All rights reserved.