ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00980000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.40 | 0.30 | 0.45 | +0.14 | +53.85% | 1 | 391 | 34.13% |
| ASML240517C00980000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 2.67 | 2.50 | 2.70 | +1.47 | +122.50% | 31 | 150 | 33.83% |
| ASML240524C00980000 | 2024-04-30 11:11AM EDT | 2024-05-24 | 6.60 | 4.80 | 6.60 | 0.00 | - | 18 | 16 | 35.75% |
| ASML240531C00980000 | 2024-04-26 3:26PM EDT | 2024-05-31 | 8.10 | 7.60 | 8.40 | -7.64 | -48.54% | 2 | 4 | 33.55% |
| ASML240621C00980000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 16.54 | 15.50 | 16.30 | +6.64 | +67.07% | 5 | 189 | 33.14% |
| ASML240719C00980000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 30.60 | 28.50 | 29.90 | +8.60 | +39.09% | 1 | 89 | 35.84% |
| ASML240920C00980000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 52.40 | 48.10 | 50.70 | 0.00 | - | 9 | 78 | 36.42% |
| ASML241018C00980000 | 2024-04-26 2:05PM EDT | 2024-10-18 | 72.53 | 57.70 | 60.40 | 0.00 | - | 16 | 35 | 37.32% |
| ASML250117C00980000 | 2024-05-02 12:37PM EDT | 2025-01-17 | 67.60 | 82.50 | 85.60 | 0.00 | - | 9 | 92 | 38.45% |
| ASML250321C00980000 | 2024-04-22 9:54AM EDT | 2025-03-21 | 89.50 | 95.90 | 102.00 | 0.00 | - | 1 | 3 | 39.34% |
| ASML250620C00980000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 115.50 | 112.40 | 120.10 | -7.00 | -5.71% | 1 | 27 | 39.46% |
| ASML260116C00980000 | 2024-04-22 11:37AM EDT | 2026-01-16 | 145.55 | 153.40 | 166.00 | 0.00 | - | 1 | 28 | 41.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00980000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 85.00 | 75.20 | 82.50 | +32.20 | +60.98% | 5 | 0 | 56.13% |
| ASML240517P00980000 | 2024-05-02 9:47AM EDT | 2024-05-17 | 105.73 | 76.20 | 83.50 | 0.00 | - | 1 | 48 | 40.78% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 2024-05-24 | 82.12 | 78.80 | 83.60 | 0.00 | - | 3 | 4 | 33.09% |
| ASML240621P00980000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 113.00 | 86.80 | 91.30 | 0.00 | - | 6 | 166 | 29.91% |
| ASML240719P00980000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 100.50 | 95.80 | 100.50 | +2.29 | +2.33% | 16 | 41 | 30.55% |
| ASML240920P00980000 | 2024-04-25 2:32PM EDT | 2024-09-20 | 109.70 | 108.80 | 114.20 | 0.00 | - | 3 | 177 | 29.41% |
| ASML241018P00980000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 118.00 | 114.20 | 121.00 | -19.50 | -14.18% | 2 | 34 | 29.79% |
| ASML250117P00980000 | 2024-04-26 11:12AM EDT | 2025-01-17 | 124.40 | 131.10 | 135.10 | 0.00 | - | 7 | 179 | 28.80% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 2025-03-21 | 115.60 | 138.40 | 146.30 | 0.00 | - | 6 | 26 | 29.21% |
| ASML250620P00980000 | 2024-04-22 1:51PM EDT | 2025-06-20 | 167.30 | 147.90 | 157.50 | 0.00 | - | 4 | 33 | 28.75% |
| ASML260116P00980000 | 2024-04-23 1:37PM EDT | 2026-01-16 | 174.50 | 169.50 | 180.40 | 0.00 | - | 10 | 30 | 28.30% |
© 2024 Yahoo. All rights reserved.