ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00940000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 3.40 | 2.85 | 3.80 | +2.30 | +209.09% | 58 | 154 | 34.56% |
| ASML240517C00940000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 8.47 | 7.70 | 8.90 | +4.82 | +132.05% | 5 | 156 | 33.49% |
| ASML240524C00940000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 14.78 | 13.90 | 16.30 | +3.78 | +34.36% | 2 | 8 | 37.09% |
| ASML240531C00940000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 29.10 | 16.90 | 18.00 | 0.00 | - | - | 9 | 33.82% |
| ASML240621C00940000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 28.08 | 27.20 | 28.00 | +9.58 | +51.78% | 1 | 423 | 33.49% |
| ASML240719C00940000 | 2024-04-30 10:02AM EDT | 2024-07-19 | 46.90 | 42.30 | 43.70 | 0.00 | - | 1 | 85 | 36.42% |
| ASML240920C00940000 | 2024-04-29 9:52AM EDT | 2024-09-20 | 66.90 | 64.30 | 65.30 | 0.00 | - | 2 | 99 | 36.73% |
| ASML241018C00940000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 73.10 | 73.20 | 75.70 | -14.53 | -16.58% | 1 | 12 | 37.78% |
| ASML250117C00940000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 100.82 | 98.40 | 102.80 | +16.42 | +19.45% | 2 | 136 | 39.36% |
| ASML250321C00940000 | 2024-04-30 9:47AM EDT | 2025-03-21 | 118.21 | 111.40 | 119.80 | 0.00 | - | 1 | 3 | 40.33% |
| ASML250620C00940000 | 2024-04-19 11:11AM EDT | 2025-06-20 | 128.00 | 128.60 | 140.70 | 0.00 | - | 4 | 49 | 41.10% |
| ASML260116C00940000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 149.90 | 169.20 | 182.30 | 0.00 | - | 1 | 47 | 42.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00940000 | 2024-04-29 10:55AM EDT | 2024-05-10 | 38.15 | 37.70 | 44.50 | 0.00 | - | 1 | 11 | 41.70% |
| ASML240517P00940000 | 2024-05-02 10:25AM EDT | 2024-05-17 | 72.80 | 44.70 | 49.10 | 0.00 | - | 1 | 130 | 36.72% |
| ASML240524P00940000 | 2024-04-04 2:55PM EDT | 2024-05-24 | 42.00 | 47.40 | 51.50 | 0.00 | - | 1 | 1 | 32.89% |
| ASML240621P00940000 | 2024-05-01 9:59AM EDT | 2024-06-21 | 88.45 | 59.40 | 60.90 | 0.00 | - | 2 | 68 | 29.10% |
| ASML240719P00940000 | 2024-05-03 1:16PM EDT | 2024-07-19 | 72.95 | 70.10 | 73.20 | -29.55 | -28.83% | 1 | 128 | 30.92% |
| ASML240920P00940000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 78.00 | 85.80 | 87.40 | 0.00 | - | 4 | 43 | 29.37% |
| ASML241018P00940000 | 2024-04-12 11:34AM EDT | 2024-10-18 | 79.00 | 92.00 | 95.10 | 0.00 | - | 3 | 7 | 29.99% |
| ASML250117P00940000 | 2024-05-02 2:08PM EDT | 2025-01-17 | 125.20 | 107.60 | 112.00 | 0.00 | - | 2 | 317 | 29.73% |
| ASML250321P00940000 | 2024-03-27 3:20PM EDT | 2025-03-21 | 100.00 | 110.50 | 113.30 | 0.00 | - | 7 | 9 | 27.05% |
| ASML250620P00940000 | 2024-05-03 3:34PM EDT | 2025-06-20 | 130.30 | 127.10 | 136.00 | +0.30 | +0.23% | 5 | 30 | 29.82% |
| ASML260116P00940000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 174.90 | 147.60 | 157.60 | 0.00 | - | 1 | 20 | 28.88% |
© 2024 Yahoo. All rights reserved.