ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00970000 | 2024-05-03 11:04AM EDT | 2024-05-10 | 0.77 | 0.50 | 0.70 | +0.37 | +92.50% | 11 | 41 | 33.22% |
| ASML240517C00970000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 3.40 | 2.90 | 3.70 | +0.90 | +36.00% | 9 | 105 | 33.70% |
| ASML240524C00970000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 7.87 | 6.50 | 7.80 | +1.92 | +32.27% | 2 | 14 | 35.00% |
| ASML240531C00970000 | 2024-05-01 9:57AM EDT | 2024-05-31 | 10.00 | 9.40 | 13.20 | +4.95 | +98.02% | 2 | 8 | 37.45% |
| ASML240621C00970000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 17.50 | 15.60 | 19.90 | +6.75 | +62.79% | 2 | 136 | 34.21% |
| ASML240719C00970000 | 2024-05-02 9:51AM EDT | 2024-07-19 | 31.38 | 31.70 | 33.00 | +7.18 | +29.67% | 1 | 48 | 35.98% |
| ASML240920C00970000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 51.50 | 51.70 | 55.60 | 0.00 | - | 6 | 40 | 37.19% |
| ASML241018C00970000 | 2024-04-29 1:08PM EDT | 2024-10-18 | 67.35 | 61.40 | 64.00 | 0.00 | - | 2 | 40 | 37.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00970000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 55.50 | 65.60 | 73.50 | 0.00 | - | 1 | 0 | 55.04% |
| ASML240517P00970000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 73.60 | 67.90 | 73.40 | +6.70 | +10.01% | 3 | 130 | 37.15% |
| ASML240524P00970000 | 2024-04-26 11:23AM EDT | 2024-05-24 | 63.85 | 69.10 | 75.10 | 0.00 | - | 2 | 2 | 33.14% |
| ASML240531P00970000 | 2024-04-25 1:48PM EDT | 2024-05-31 | 74.65 | 73.90 | 76.90 | 0.00 | - | - | 2 | 31.19% |
| ASML240621P00970000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 121.50 | 80.30 | 84.10 | 0.00 | - | 1 | 146 | 30.47% |
| ASML240719P00970000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 127.00 | 88.30 | 93.80 | 0.00 | - | 1 | 53 | 30.99% |
| ASML240920P00970000 | 2024-04-22 11:32AM EDT | 2024-09-20 | 131.00 | 103.20 | 107.20 | 0.00 | - | 5 | 68 | 29.40% |
| ASML241018P00970000 | 2024-04-12 10:51AM EDT | 2024-10-18 | 95.87 | 107.60 | 115.20 | 0.00 | - | 2 | 8 | 30.25% |
© 2024 Yahoo. All rights reserved.