ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00960000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 1.20 | 1.00 | 1.25 | +0.50 | +71.43% | 29 | 32 | 33.31% |
| ASML240517C00960000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 4.70 | 4.40 | 5.00 | +2.66 | +130.39% | 12 | 139 | 33.56% |
| ASML240524C00960000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 9.64 | 8.90 | 11.20 | +3.34 | +53.02% | 1 | 3 | 37.24% |
| ASML240531C00960000 | 2024-05-03 1:53PM EDT | 2024-05-31 | 11.90 | 11.50 | 12.50 | +4.70 | +65.28% | 2 | 7 | 33.70% |
| ASML240621C00960000 | 2024-05-03 1:11PM EDT | 2024-06-21 | 19.90 | 19.60 | 21.40 | +6.43 | +47.74% | 19 | 419 | 33.18% |
| ASML240719C00960000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 34.60 | 35.00 | 36.30 | +8.00 | +30.08% | 2 | 145 | 36.11% |
| ASML240920C00960000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 42.50 | 55.20 | 58.00 | 0.00 | - | 45 | 129 | 36.73% |
| ASML241018C00960000 | 2024-05-02 12:03PM EDT | 2024-10-18 | 54.70 | 65.20 | 68.00 | 0.00 | - | 1 | 10 | 37.66% |
| ASML250117C00960000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 92.32 | 90.50 | 93.40 | +14.52 | +18.66% | 2 | 217 | 38.72% |
| ASML250321C00960000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 90.65 | 102.10 | 110.30 | 0.00 | - | 4 | 15 | 39.72% |
| ASML250620C00960000 | 2024-05-01 1:03PM EDT | 2025-06-20 | 104.08 | 120.50 | 131.80 | 0.00 | - | 1 | 10 | 40.69% |
| ASML260116C00960000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 149.53 | 160.80 | 173.80 | 0.00 | - | 1 | 34 | 42.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00960000 | 2024-04-30 3:34PM EDT | 2024-05-10 | 80.60 | 56.00 | 62.60 | 0.00 | - | 224 | 0 | 46.69% |
| ASML240517P00960000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 92.99 | 61.10 | 62.90 | 0.00 | - | 11 | 65 | 32.46% |
| ASML240531P00960000 | 2024-05-02 11:51AM EDT | 2024-05-31 | 94.75 | 62.20 | 68.80 | 0.00 | - | 2 | 20 | 31.06% |
| ASML240621P00960000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 75.30 | 71.30 | 76.90 | +13.80 | +22.44% | 1 | 133 | 30.72% |
| ASML240719P00960000 | 2024-04-22 11:52AM EDT | 2024-07-19 | 110.40 | 82.80 | 86.30 | 0.00 | - | 2 | 45 | 30.72% |
| ASML240920P00960000 | 2024-04-26 11:33AM EDT | 2024-09-20 | 90.70 | 96.60 | 100.60 | 0.00 | - | 1 | 88 | 29.49% |
| ASML241018P00960000 | 2024-04-26 11:33AM EDT | 2024-10-18 | 97.50 | 101.20 | 107.00 | 0.00 | - | 1 | 3 | 29.61% |
| ASML250117P00960000 | 2024-05-02 9:38AM EDT | 2025-01-17 | 135.00 | 119.20 | 122.90 | 0.00 | - | 1 | 74 | 29.16% |
| ASML250321P00960000 | 2024-04-17 10:01AM EDT | 2025-03-21 | 129.20 | 126.50 | 134.30 | 0.00 | - | 2 | 4 | 29.55% |
| ASML250620P00960000 | 2024-04-12 2:27PM EDT | 2025-06-20 | 124.10 | 138.00 | 144.40 | 0.00 | - | 4 | 64 | 28.73% |
| ASML260116P00960000 | 2024-04-25 3:41PM EDT | 2026-01-16 | 162.40 | 158.10 | 168.30 | 0.00 | - | 19 | 21 | 28.49% |
© 2024 Yahoo. All rights reserved.