ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00950000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 1.88 | 1.05 | 2.00 | +1.13 | +150.67% | 87 | 44 | 30.37% |
| ASML240517C00950000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 6.50 | 5.30 | 6.70 | +4.00 | +160.00% | 14 | 186 | 32.26% |
| ASML240524C00950000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 12.08 | 11.20 | 12.20 | +7.28 | +151.67% | 3 | 28 | 34.41% |
| ASML240531C00950000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 12.75 | 13.80 | 15.00 | +4.85 | +61.39% | 6 | 7 | 33.08% |
| ASML240621C00950000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 24.70 | 23.80 | 24.60 | +9.20 | +59.35% | 5 | 150 | 33.04% |
| ASML240719C00950000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 38.30 | 38.40 | 39.80 | +12.20 | +46.74% | 7 | 75 | 35.98% |
| ASML240920C00950000 | 2024-04-29 1:06PM EDT | 2024-09-20 | 65.21 | 59.10 | 61.40 | 0.00 | - | 9 | 50 | 36.52% |
| ASML241018C00950000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 69.16 | 69.20 | 71.50 | +11.26 | +19.45% | 2 | 54 | 37.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00950000 | 2024-05-02 10:06AM EDT | 2024-05-10 | 84.07 | 47.80 | 53.20 | 0.00 | - | 10 | 14 | 40.25% |
| ASML240517P00950000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 57.80 | 51.20 | 54.90 | -25.30 | -30.45% | 5 | 65 | 31.94% |
| ASML240524P00950000 | 2024-04-26 1:30PM EDT | 2024-05-24 | 43.52 | 56.60 | 58.60 | 0.00 | - | 2 | 3 | 31.65% |
| ASML240621P00950000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 90.45 | 65.70 | 71.00 | 0.00 | - | 3 | 173 | 31.44% |
| ASML240719P00950000 | 2024-05-02 10:11AM EDT | 2024-07-19 | 102.20 | 76.30 | 80.10 | 0.00 | - | 22 | 70 | 30.93% |
| ASML240920P00950000 | 2024-04-26 3:37PM EDT | 2024-09-20 | 82.90 | 91.40 | 93.90 | 0.00 | - | 24 | 25 | 29.33% |
| ASML241018P00950000 | 2024-04-19 3:13PM EDT | 2024-10-18 | 127.80 | 97.70 | 100.70 | 0.00 | - | 15 | 62 | 29.61% |
© 2024 Yahoo. All rights reserved.