ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531C00845000 | 2024-04-29 1:04PM EDT | 845.00 | 78.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ASML240531C00850000 | 2024-05-01 9:42AM EDT | 850.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531C00860000 | 2024-04-25 10:31AM EDT | 860.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ASML240531C00865000 | 2024-04-22 10:59AM EDT | 865.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ASML240531C00870000 | 2024-05-01 3:42PM EDT | 870.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ASML240531C00875000 | 2024-05-01 12:24PM EDT | 875.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240531C00880000 | 2024-04-25 10:31AM EDT | 880.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ASML240531C00885000 | 2024-04-30 10:43AM EDT | 885.00 | 46.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240531C00890000 | 2024-04-26 3:15PM EDT | 890.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240531C00895000 | 2024-04-25 10:53AM EDT | 895.00 | 35.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ASML240531C00900000 | 2024-05-01 3:51PM EDT | 900.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| ASML240531C00905000 | 2024-04-29 12:18PM EDT | 905.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ASML240531C00910000 | 2024-05-01 2:04PM EDT | 910.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ASML240531C00915000 | 2024-05-01 3:04PM EDT | 915.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531C00920000 | 2024-04-26 3:09PM EDT | 920.00 | 39.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531C00925000 | 2024-05-01 10:23AM EDT | 925.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531C00930000 | 2024-05-01 2:35PM EDT | 930.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531C00940000 | 2024-04-17 12:06PM EDT | 940.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML240531C00945000 | 2024-04-26 2:51PM EDT | 945.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531C00950000 | 2024-05-01 10:17AM EDT | 950.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240531C00955000 | 2024-05-01 10:23AM EDT | 955.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531C00960000 | 2024-04-30 1:48PM EDT | 960.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240531C00965000 | 2024-04-16 12:34PM EDT | 965.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240531C00970000 | 2024-05-01 9:57AM EDT | 970.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531C00975000 | 2024-05-01 9:57AM EDT | 975.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C00980000 | 2024-04-26 3:26PM EDT | 980.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C00990000 | 2024-04-30 3:15PM EDT | 990.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240531C00995000 | 2024-05-01 11:08AM EDT | 995.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240531C01000000 | 2024-05-01 3:05PM EDT | 1,000.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML240531C01005000 | 2024-04-29 12:46PM EDT | 1,005.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240531C01010000 | 2024-04-26 2:06PM EDT | 1,010.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240531C01015000 | 2024-05-01 2:54PM EDT | 1,015.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ASML240531C01020000 | 2024-04-25 3:34PM EDT | 1,020.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240531C01025000 | 2024-04-17 2:11PM EDT | 1,025.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240531C01030000 | 2024-04-29 3:09PM EDT | 1,030.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ASML240531C01035000 | 2024-05-01 10:08AM EDT | 1,035.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240531C01040000 | 2024-04-30 10:40AM EDT | 1,040.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C01050000 | 2024-05-01 9:31AM EDT | 1,050.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C01060000 | 2024-05-01 11:08AM EDT | 1,060.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240531C01070000 | 2024-04-24 9:59AM EDT | 1,070.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240531C01075000 | 2024-04-25 3:00PM EDT | 1,075.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C01080000 | 2024-04-22 2:27PM EDT | 1,080.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240531C01090000 | 2024-04-26 2:47PM EDT | 1,090.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531C01100000 | 2024-04-17 12:04PM EDT | 1,100.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240531C01150000 | 2024-04-17 12:04PM EDT | 1,150.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240531C01300000 | 2024-04-30 1:19PM EDT | 1,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240531P00520000 | 2024-04-19 3:46PM EDT | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240531P00660000 | 2024-04-26 3:50PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531P00700000 | 2024-04-29 12:05PM EDT | 700.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531P00720000 | 2024-04-29 2:51PM EDT | 720.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240531P00740000 | 2024-04-29 12:12PM EDT | 740.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240531P00750000 | 2024-04-23 10:34AM EDT | 750.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240531P00760000 | 2024-04-30 3:26PM EDT | 760.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531P00770000 | 2024-04-30 10:50AM EDT | 770.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531P00780000 | 2024-05-01 2:21PM EDT | 780.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ASML240531P00790000 | 2024-05-01 2:10PM EDT | 790.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531P00800000 | 2024-05-01 3:54PM EDT | 800.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ASML240531P00810000 | 2024-05-01 1:17PM EDT | 810.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240531P00820000 | 2024-04-30 3:55PM EDT | 820.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ASML240531P00830000 | 2024-05-01 11:19AM EDT | 830.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ASML240531P00835000 | 2024-05-01 11:19AM EDT | 835.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASML240531P00840000 | 2024-05-01 11:07AM EDT | 840.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ASML240531P00845000 | 2024-04-30 11:44AM EDT | 845.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML240531P00850000 | 2024-05-01 2:31PM EDT | 850.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ASML240531P00855000 | 2024-04-29 10:15AM EDT | 855.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531P00860000 | 2024-05-01 1:18PM EDT | 860.00 | 34.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240531P00865000 | 2024-05-01 3:36PM EDT | 865.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ASML240531P00870000 | 2024-04-30 12:51PM EDT | 870.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML240531P00880000 | 2024-05-01 2:28PM EDT | 880.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531P00885000 | 2024-04-29 12:31PM EDT | 885.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531P00890000 | 2024-05-01 1:40PM EDT | 890.00 | 48.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531P00895000 | 2024-04-25 11:59AM EDT | 895.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML240531P00900000 | 2024-05-01 10:15AM EDT | 900.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531P00905000 | 2024-04-30 11:14AM EDT | 905.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531P00910000 | 2024-05-01 11:19AM EDT | 910.00 | 67.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531P00915000 | 2024-05-01 1:38PM EDT | 915.00 | 65.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531P00920000 | 2024-04-22 11:54AM EDT | 920.00 | 67.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531P00925000 | 2024-04-26 2:53PM EDT | 925.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531P00930000 | 2024-04-22 1:06PM EDT | 930.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML240531P00935000 | 2024-04-16 2:19PM EDT | 935.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240531P00955000 | 2024-04-12 2:59PM EDT | 955.00 | 49.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240531P00960000 | 2024-05-01 2:40PM EDT | 960.00 | 95.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASML240531P00965000 | 2024-04-30 2:52PM EDT | 965.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240531P00970000 | 2024-04-25 1:48PM EDT | 970.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.