ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00920000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 7.80 | 7.00 | 8.10 | +5.30 | +212.00% | 62 | 40 | 33.48% |
| ASML240517C00920000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 14.70 | 11.60 | 15.10 | +7.35 | +100.00% | 28 | 235 | 33.74% |
| ASML240524C00920000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 20.69 | 20.90 | 23.60 | +7.88 | +61.51% | 3 | 11 | 37.57% |
| ASML240531C00920000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 24.95 | 24.10 | 27.90 | -14.09 | -36.09% | 1 | 8 | 36.79% |
| ASML240607C00920000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 28.96 | 28.10 | 29.50 | -6.39 | -18.08% | 1 | 8 | 34.26% |
| ASML240621C00920000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 35.80 | 35.50 | 35.90 | +11.22 | +45.65% | 23 | 218 | 33.78% |
| ASML240719C00920000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 50.40 | 51.10 | 51.90 | +12.50 | +32.98% | 1 | 164 | 36.61% |
| ASML240920C00920000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 56.30 | 72.80 | 74.10 | 0.00 | - | 1 | 75 | 37.07% |
| ASML241018C00920000 | 2024-05-02 11:11AM EDT | 2024-10-18 | 67.90 | 79.50 | 85.00 | 0.00 | - | 10 | 179 | 38.30% |
| ASML250117C00920000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 86.65 | 107.10 | 111.60 | 0.00 | - | 2 | 33 | 39.64% |
| ASML250321C00920000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 103.82 | 119.30 | 127.70 | 0.00 | - | 3 | 4 | 40.34% |
| ASML250620C00920000 | 2024-04-30 10:08AM EDT | 2025-06-20 | 148.80 | 137.80 | 149.50 | 0.00 | - | 1 | 11 | 41.38% |
| ASML260116C00920000 | 2024-04-29 2:04PM EDT | 2026-01-16 | 192.89 | 177.70 | 191.00 | 0.00 | - | 1 | 42 | 42.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00920000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 25.17 | 24.70 | 29.00 | -25.29 | -50.12% | 8 | 31 | 39.44% |
| ASML240517P00920000 | 2024-05-03 11:48AM EDT | 2024-05-17 | 32.80 | 30.00 | 35.20 | -23.04 | -41.26% | 5 | 104 | 36.39% |
| ASML240524P00920000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 41.54 | 34.50 | 38.90 | +6.66 | +19.09% | 1 | 8 | 33.86% |
| ASML240531P00920000 | 2024-04-22 11:54AM EDT | 2024-05-31 | 67.21 | 37.40 | 42.80 | 0.00 | - | 2 | 3 | 33.21% |
| ASML240621P00920000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 47.70 | 47.40 | 48.30 | -6.33 | -11.72% | 19 | 146 | 29.18% |
| ASML240719P00920000 | 2024-05-03 10:17AM EDT | 2024-07-19 | 61.90 | 59.30 | 60.30 | -13.50 | -17.90% | 1 | 108 | 30.54% |
| ASML240920P00920000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 74.30 | 74.80 | 76.20 | -17.65 | -19.20% | 19 | 104 | 29.76% |
| ASML241018P00920000 | 2024-05-01 10:18AM EDT | 2024-10-18 | 103.72 | 80.90 | 83.80 | 0.00 | - | 1 | 12 | 30.27% |
| ASML250117P00920000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 98.10 | 96.90 | 100.60 | -16.60 | -14.47% | 19 | 116 | 29.92% |
| ASML250321P00920000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 125.30 | 104.60 | 112.10 | 0.00 | - | 2 | 24 | 30.24% |
| ASML250620P00920000 | 2024-04-17 10:52AM EDT | 2025-06-20 | 125.00 | 114.90 | 123.70 | 0.00 | - | 1 | 25 | 29.74% |
| ASML260116P00920000 | 2024-05-02 11:08AM EDT | 2026-01-16 | 154.00 | 137.50 | 147.50 | 0.00 | - | 9 | 69 | 29.32% |
© 2024 Yahoo. All rights reserved.