ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00780000 | 2024-04-25 2:36PM EDT | 780.00 | 132.46 | 92.20 | 99.80 | 0.00 | - | - | 2 | 48.55% |
| ASML240524C00810000 | 2024-04-22 3:31PM EDT | 810.00 | 76.30 | 69.00 | 74.70 | 0.00 | - | - | 9 | 45.01% |
| ASML240524C00820000 | 2024-05-01 9:42AM EDT | 820.00 | 62.40 | 61.00 | 67.20 | 0.00 | - | 8 | 8 | 44.38% |
| ASML240524C00835000 | 2024-04-22 12:40PM EDT | 835.00 | 54.20 | 50.30 | 56.50 | 0.00 | - | - | 3 | 43.32% |
| ASML240524C00840000 | 2024-04-23 11:05AM EDT | 840.00 | 66.98 | 46.70 | 51.70 | 0.00 | - | 2 | 2 | 41.17% |
| ASML240524C00845000 | 2024-04-29 1:03PM EDT | 845.00 | 76.43 | 43.60 | 47.40 | 0.00 | - | 3 | 7 | 39.59% |
| ASML240524C00860000 | 2024-05-01 3:42PM EDT | 860.00 | 32.00 | 34.70 | 38.80 | 0.00 | - | 15 | 8 | 39.44% |
| ASML240524C00865000 | 2024-05-01 2:34PM EDT | 865.00 | 32.00 | 32.30 | 36.00 | 0.00 | - | 4 | 3 | 39.19% |
| ASML240524C00870000 | 2024-05-01 2:34PM EDT | 870.00 | 29.40 | 29.50 | 33.40 | -0.09 | -0.31% | 2 | 2 | 39.04% |
| ASML240524C00875000 | 2024-05-02 10:28AM EDT | 875.00 | 29.13 | 27.10 | 32.50 | -3.22 | -9.95% | 3 | 6 | 40.74% |
| ASML240524C00880000 | 2024-05-02 10:28AM EDT | 880.00 | 26.78 | 24.70 | 28.20 | -0.90 | -3.25% | 4 | 5 | 38.32% |
| ASML240524C00885000 | 2024-05-02 9:46AM EDT | 885.00 | 28.90 | 21.40 | 26.70 | -7.60 | -20.82% | 1 | 3 | 39.04% |
| ASML240524C00890000 | 2024-05-02 2:09PM EDT | 890.00 | 21.00 | 19.80 | 22.10 | -10.46 | -33.25% | 1 | 3 | 35.93% |
| ASML240524C00895000 | 2024-04-30 12:22PM EDT | 895.00 | 29.08 | 17.70 | 20.70 | 0.00 | - | 2 | 4 | 36.48% |
| ASML240524C00900000 | 2024-04-24 10:19AM EDT | 900.00 | 37.30 | 16.50 | 19.00 | 0.00 | - | 1 | 10 | 36.54% |
| ASML240524C00905000 | 2024-05-01 2:49PM EDT | 905.00 | 17.10 | 14.80 | 16.70 | 0.00 | - | 1 | 22 | 35.69% |
| ASML240524C00910000 | 2024-05-01 9:55AM EDT | 910.00 | 14.31 | 13.00 | 15.90 | 0.00 | - | 1 | 27 | 36.61% |
| ASML240524C00915000 | 2024-05-01 2:49PM EDT | 915.00 | 14.10 | 12.00 | 13.60 | 0.00 | - | 6 | 9 | 35.43% |
| ASML240524C00920000 | 2024-05-02 11:59AM EDT | 920.00 | 12.81 | 10.80 | 13.20 | -0.09 | -0.70% | 2 | 9 | 36.66% |
| ASML240524C00925000 | 2024-05-01 12:02PM EDT | 925.00 | 10.00 | 9.50 | 13.70 | +1.80 | +21.95% | 2 | 13 | 39.09% |
| ASML240524C00930000 | 2024-05-02 11:54AM EDT | 930.00 | 10.33 | 8.30 | 10.10 | +2.93 | +39.59% | 2 | 79 | 35.54% |
| ASML240524C00935000 | 2024-04-05 9:57AM EDT | 935.00 | 82.95 | 7.50 | 9.20 | 0.00 | - | 1 | 1 | 35.71% |
| ASML240524C00940000 | 2024-04-30 3:14PM EDT | 940.00 | 11.00 | 6.80 | 8.30 | 0.00 | - | 2 | 8 | 35.76% |
| ASML240524C00945000 | 2024-05-01 12:02PM EDT | 945.00 | 5.30 | 5.90 | 7.50 | 0.00 | - | 3 | 3 | 35.85% |
| ASML240524C00950000 | 2024-05-01 12:02PM EDT | 950.00 | 4.80 | 5.30 | 6.90 | 0.00 | - | 4 | 28 | 36.19% |
| ASML240524C00955000 | 2024-05-01 9:33AM EDT | 955.00 | 5.65 | 4.60 | 6.40 | 0.00 | - | 2 | 2 | 36.61% |
| ASML240524C00960000 | 2024-05-01 9:31AM EDT | 960.00 | 6.30 | 4.10 | 5.40 | 0.00 | - | 2 | 3 | 35.94% |
| ASML240524C00965000 | 2024-05-02 9:50AM EDT | 965.00 | 4.20 | 3.80 | 5.30 | 0.00 | - | 28 | 85 | 37.00% |
| ASML240524C00970000 | 2024-04-30 3:14PM EDT | 970.00 | 5.95 | 3.20 | 5.10 | 0.00 | - | 2 | 14 | 37.81% |
| ASML240524C00975000 | 2024-05-01 2:35PM EDT | 975.00 | 3.87 | 2.40 | 4.20 | 0.00 | - | 1 | 15 | 36.95% |
| ASML240524C00980000 | 2024-04-30 11:11AM EDT | 980.00 | 6.60 | 2.65 | 3.60 | 0.00 | - | 18 | 16 | 36.58% |
| ASML240524C00985000 | 2024-05-01 1:09PM EDT | 985.00 | 2.57 | 2.45 | 3.60 | 0.00 | - | 1 | 14 | 37.71% |
| ASML240524C00990000 | 2024-04-25 10:43AM EDT | 990.00 | 6.60 | 2.20 | 3.30 | 0.00 | - | 1 | 8 | 37.99% |
| ASML240524C00995000 | 2024-04-29 11:53AM EDT | 995.00 | 7.00 | 1.85 | 3.40 | 0.00 | - | 1 | 12 | 39.37% |
| ASML240524C01000000 | 2024-04-30 2:25PM EDT | 1,000.00 | 3.29 | 1.65 | 3.00 | 0.00 | - | 12 | 25 | 39.25% |
| ASML240524C01005000 | 2024-05-01 10:43AM EDT | 1,005.00 | 2.00 | 1.50 | 2.10 | 0.00 | - | 1 | 1 | 37.20% |
| ASML240524C01010000 | 2024-04-30 2:25PM EDT | 1,010.00 | 2.65 | 0.95 | 1.90 | 0.00 | - | 10 | 22 | 37.40% |
| ASML240524C01015000 | 2024-05-01 2:54PM EDT | 1,015.00 | 3.91 | 0.55 | 1.80 | 0.00 | - | 20 | 11 | 37.94% |
| ASML240524C01020000 | 2024-05-01 10:21AM EDT | 1,020.00 | 1.36 | 0.50 | 2.55 | 0.00 | - | 1 | 24 | 41.83% |
| ASML240524C01025000 | 2024-04-26 9:58AM EDT | 1,025.00 | 5.24 | 0.45 | 4.80 | 0.00 | - | 8 | 10 | 49.70% |
| ASML240524C01030000 | 2024-04-29 3:53PM EDT | 1,030.00 | 3.01 | 0.40 | 2.10 | 0.00 | - | 7 | 11 | 42.04% |
| ASML240524C01035000 | 2024-04-19 11:53AM EDT | 1,035.00 | 2.70 | 0.35 | 4.70 | 0.00 | - | 2 | 2 | 51.54% |
| ASML240524C01040000 | 2024-04-23 12:20PM EDT | 1,040.00 | 2.97 | 0.30 | 4.60 | 0.00 | - | 10 | 36 | 52.31% |
| ASML240524C01055000 | 2024-04-29 11:43AM EDT | 1,055.00 | 1.80 | 0.15 | 4.40 | 0.00 | - | 1 | 2 | 54.77% |
| ASML240524C01060000 | 2024-04-23 12:20PM EDT | 1,060.00 | 2.05 | 0.15 | 3.10 | 0.00 | - | 10 | 20 | 51.51% |
| ASML240524C01065000 | 2024-04-29 11:30AM EDT | 1,065.00 | 1.35 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 56.44% |
| ASML240524C01075000 | 2024-04-12 9:55AM EDT | 1,075.00 | 19.80 | 0.10 | 4.20 | 0.00 | - | 1 | 1 | 50.42% |
| ASML240524C01100000 | 2024-04-25 12:05PM EDT | 1,100.00 | 0.67 | 0.00 | 4.10 | 0.00 | - | 10 | 12 | 54.21% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00560000 | 2024-04-12 11:01AM EDT | 560.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 97.63% |
| ASML240524P00580000 | 2024-04-12 9:50AM EDT | 580.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 90.89% |
| ASML240524P00600000 | 2024-04-11 10:12AM EDT | 600.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 84.35% |
| ASML240524P00680000 | 2024-04-22 9:30AM EDT | 680.00 | 1.12 | 0.05 | 4.50 | 0.00 | - | - | 1 | 60.41% |
| ASML240524P00710000 | 2024-04-29 11:20AM EDT | 710.00 | 0.89 | 0.25 | 4.50 | 0.00 | - | 1 | 1 | 52.08% |
| ASML240524P00720000 | 2024-04-22 9:30AM EDT | 720.00 | 2.81 | 0.35 | 4.70 | 0.00 | - | - | 1 | 57.72% |
| ASML240524P00750000 | 2024-05-01 3:58PM EDT | 750.00 | 2.99 | 1.15 | 3.60 | 0.00 | - | 20 | 12 | 44.76% |
| ASML240524P00760000 | 2024-04-29 11:33AM EDT | 760.00 | 1.30 | 1.95 | 3.60 | 0.00 | - | 1 | 5 | 41.69% |
| ASML240524P00770000 | 2024-04-29 12:03PM EDT | 770.00 | 1.88 | 2.55 | 4.10 | 0.00 | - | 1 | 5 | 40.02% |
| ASML240524P00780000 | 2024-05-01 12:41PM EDT | 780.00 | 6.50 | 3.50 | 5.10 | 0.00 | - | 1 | 3 | 39.34% |
| ASML240524P00790000 | 2024-04-30 11:23AM EDT | 790.00 | 3.50 | 4.60 | 6.00 | 0.00 | - | 5 | 12 | 38.01% |
| ASML240524P00800000 | 2024-05-01 3:07PM EDT | 800.00 | 5.70 | 5.90 | 6.60 | 0.00 | - | 79 | 93 | 35.78% |
| ASML240524P00810000 | 2024-05-01 3:30PM EDT | 810.00 | 8.60 | 7.00 | 8.40 | 0.00 | - | 50 | 27 | 35.45% |
| ASML240524P00820000 | 2024-05-02 11:44AM EDT | 820.00 | 10.40 | 9.30 | 10.40 | +1.00 | +10.64% | 57 | 41 | 34.85% |
| ASML240524P00825000 | 2024-05-02 11:31AM EDT | 825.00 | 12.05 | 10.60 | 11.60 | +1.05 | +9.55% | 6 | 2 | 34.64% |
| ASML240524P00830000 | 2024-05-01 2:50PM EDT | 830.00 | 12.60 | 11.90 | 12.80 | 0.00 | - | 2 | 40 | 34.28% |
| ASML240524P00835000 | 2024-04-29 10:04AM EDT | 835.00 | 7.40 | 13.10 | 14.30 | 0.00 | - | 1 | 5 | 34.19% |
| ASML240524P00840000 | 2024-05-01 12:06PM EDT | 840.00 | 22.28 | 14.70 | 15.70 | 0.00 | - | 8 | 74 | 33.80% |
| ASML240524P00845000 | 2024-04-25 10:34AM EDT | 845.00 | 15.47 | 16.30 | 17.40 | 0.00 | - | 1 | 4 | 33.66% |
| ASML240524P00850000 | 2024-05-01 3:52PM EDT | 850.00 | 23.28 | 18.00 | 20.60 | 0.00 | - | 2 | 21 | 35.20% |
| ASML240524P00855000 | 2024-05-01 12:23PM EDT | 855.00 | 28.90 | 20.00 | 23.10 | 0.00 | - | 5 | 7 | 35.67% |
| ASML240524P00860000 | 2024-05-01 11:19AM EDT | 860.00 | 32.60 | 22.10 | 23.30 | 0.00 | - | 6 | 7 | 33.23% |
| ASML240524P00865000 | 2024-05-02 10:07AM EDT | 865.00 | 28.65 | 20.10 | 25.50 | +4.55 | +18.88% | 2 | 27 | 33.03% |
| ASML240524P00870000 | 2024-05-02 10:07AM EDT | 870.00 | 31.05 | 26.50 | 27.50 | +4.03 | +14.91% | 2 | 10 | 32.44% |
| ASML240524P00875000 | 2024-05-01 2:53PM EDT | 875.00 | 29.47 | 26.50 | 33.80 | 0.00 | - | 2 | 9 | 36.73% |
| ASML240524P00880000 | 2024-05-02 10:32AM EDT | 880.00 | 32.37 | 31.70 | 33.00 | -3.40 | -9.51% | 2 | 12 | 32.53% |
| ASML240524P00885000 | 2024-05-02 10:32AM EDT | 885.00 | 35.71 | 30.00 | 36.10 | +1.91 | +5.65% | 1 | 11 | 32.74% |
| ASML240524P00890000 | 2024-04-30 12:24PM EDT | 890.00 | 30.73 | 35.60 | 39.10 | 0.00 | - | 2 | 8 | 32.67% |
| ASML240524P00895000 | 2024-04-30 2:55PM EDT | 895.00 | 37.72 | 37.20 | 42.10 | 0.00 | - | 4 | 7 | 32.43% |
| ASML240524P00900000 | 2024-04-29 1:39PM EDT | 900.00 | 24.70 | 42.60 | 45.40 | 0.00 | - | 3 | 22 | 32.40% |
| ASML240524P00905000 | 2024-05-01 2:45PM EDT | 905.00 | 46.20 | 45.20 | 48.60 | 0.00 | - | 20 | 17 | 32.07% |
| ASML240524P00910000 | 2024-05-01 10:25AM EDT | 910.00 | 61.13 | 48.40 | 52.60 | 0.00 | - | 27 | 30 | 32.64% |
| ASML240524P00915000 | 2024-05-01 3:02PM EDT | 915.00 | 48.60 | 53.00 | 56.30 | 0.00 | - | 5 | 7 | 32.66% |
| ASML240524P00920000 | 2024-04-29 9:34AM EDT | 920.00 | 34.88 | 55.40 | 60.00 | 0.00 | - | 1 | 8 | 32.54% |
| ASML240524P00925000 | 2024-04-22 10:19AM EDT | 925.00 | 68.50 | 59.30 | 64.10 | 0.00 | - | 1 | 3 | 32.85% |
| ASML240524P00930000 | 2024-04-19 11:39AM EDT | 930.00 | 69.15 | 62.60 | 68.20 | 0.00 | - | 3 | 5 | 33.03% |
| ASML240524P00935000 | 2024-04-30 12:31PM EDT | 935.00 | 59.37 | 67.20 | 72.40 | 0.00 | - | 1 | 3 | 33.25% |
| ASML240524P00940000 | 2024-04-04 2:55PM EDT | 940.00 | 42.00 | 72.00 | 76.40 | 0.00 | - | 1 | 1 | 32.99% |
| ASML240524P00945000 | 2024-05-01 9:59AM EDT | 945.00 | 86.65 | 76.20 | 80.90 | 0.00 | - | 2 | 4 | 33.48% |
| ASML240524P00950000 | 2024-04-26 1:30PM EDT | 950.00 | 43.52 | 79.80 | 85.10 | 0.00 | - | 2 | 3 | 33.30% |
| ASML240524P00955000 | 2024-04-12 10:12AM EDT | 955.00 | 44.91 | 85.10 | 89.80 | 0.00 | - | 1 | 1 | 34.00% |
| ASML240524P00970000 | 2024-04-26 11:23AM EDT | 970.00 | 63.85 | 98.10 | 106.00 | 0.00 | - | 2 | 2 | 40.32% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 980.00 | 82.12 | 105.90 | 117.30 | 0.00 | - | 3 | 4 | 45.46% |
| ASML240524P00985000 | 2024-04-05 12:03PM EDT | 985.00 | 54.62 | 110.70 | 122.10 | 0.00 | - | 2 | 2 | 46.34% |
| ASML240524P01000000 | 2024-04-09 9:51AM EDT | 1,000.00 | 54.65 | 126.10 | 136.50 | 0.00 | - | - | 1 | 48.77% |
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 1,100.00 | 184.17 | 224.00 | 236.20 | 0.00 | - | 1 | 0 | 69.52% |
© 2024 Yahoo. All rights reserved.