ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C00700000 | 2024-05-24 3:36PM EDT | 700.00 | 258.10 | 255.30 | 270.30 | 0.00 | - | 1 | 1 | 65.53% |
| ASML240628C00870000 | 2024-05-29 12:02PM EDT | 870.00 | 98.16 | 95.00 | 104.10 | 0.00 | - | 1 | 1 | 44.85% |
| ASML240628C00900000 | 2024-05-30 3:57PM EDT | 900.00 | 80.90 | 70.00 | 77.30 | 0.00 | - | 23 | 2 | 39.05% |
| ASML240628C00910000 | 2024-05-24 11:53AM EDT | 910.00 | 63.37 | 62.70 | 69.80 | 0.00 | - | 1 | 1 | 38.39% |
| ASML240628C00915000 | 2024-05-29 9:40AM EDT | 915.00 | 63.63 | 59.60 | 68.00 | 0.00 | - | 1 | 2 | 40.02% |
| ASML240628C00920000 | 2024-05-17 2:44PM EDT | 920.00 | 37.85 | 56.40 | 62.50 | 0.00 | - | 2 | 3 | 37.61% |
| ASML240628C00925000 | 2024-05-21 10:29AM EDT | 925.00 | 37.29 | 52.80 | 59.40 | 0.00 | - | 1 | 6 | 37.67% |
| ASML240628C00930000 | 2024-05-10 3:38PM EDT | 930.00 | 43.75 | 50.00 | 56.10 | 0.00 | - | - | 1 | 37.42% |
| ASML240628C00935000 | 2024-05-17 1:27PM EDT | 935.00 | 32.90 | 45.90 | 52.60 | 0.00 | - | 2 | 2 | 36.88% |
| ASML240628C00940000 | 2024-05-30 10:02AM EDT | 940.00 | 48.20 | 43.90 | 51.00 | 0.00 | - | 1 | 12 | 38.12% |
| ASML240628C00945000 | 2024-05-29 10:27AM EDT | 945.00 | 46.65 | 41.80 | 48.00 | 0.00 | - | 2 | 4 | 37.88% |
| ASML240628C00950000 | 2024-05-29 10:07AM EDT | 950.00 | 44.13 | 39.00 | 42.20 | 0.00 | - | 1 | 2 | 34.87% |
| ASML240628C00955000 | 2024-05-29 2:26PM EDT | 955.00 | 40.06 | 35.00 | 39.50 | 0.00 | - | - | 6 | 34.75% |
| ASML240628C00960000 | 2024-05-31 11:30AM EDT | 960.00 | 27.50 | 33.80 | 39.90 | -10.95 | -28.48% | 1 | 4 | 37.46% |
| ASML240628C00965000 | 2024-05-29 12:40PM EDT | 965.00 | 29.00 | 31.20 | 33.80 | -6.40 | -18.08% | 2 | 3 | 33.93% |
| ASML240628C00970000 | 2024-05-29 2:59PM EDT | 970.00 | 31.59 | 27.60 | 34.90 | 0.00 | - | 1 | 4 | 37.09% |
| ASML240628C00975000 | 2024-05-22 2:56PM EDT | 975.00 | 19.57 | 25.90 | 31.00 | +4.47 | +29.60% | 1 | 1 | 35.43% |
| ASML240628C00980000 | 2024-05-31 11:32AM EDT | 980.00 | 19.90 | 23.90 | 30.20 | -5.10 | -20.40% | 4 | 4 | 36.62% |
| ASML240628C00985000 | 2024-05-28 3:32PM EDT | 985.00 | 38.33 | 22.30 | 24.80 | 0.00 | - | 11 | 14 | 33.30% |
| ASML240628C00990000 | 2024-05-29 12:45PM EDT | 990.00 | 24.30 | 19.90 | 22.90 | 0.00 | - | 20 | 13 | 33.23% |
| ASML240628C00995000 | 2024-05-28 12:57PM EDT | 995.00 | 29.81 | 18.30 | 21.00 | 0.00 | - | 2 | 3 | 33.04% |
| ASML240628C01000000 | 2024-05-31 11:03AM EDT | 1,000.00 | 14.47 | 17.00 | 19.80 | -5.53 | -27.65% | 1 | 6 | 33.46% |
| ASML240628C01005000 | 2024-05-20 11:41AM EDT | 1,005.00 | 14.19 | 15.50 | 18.00 | 0.00 | - | - | 1 | 33.18% |
| ASML240628C01010000 | 2024-05-21 9:30AM EDT | 1,010.00 | 8.96 | 14.10 | 16.40 | 0.00 | - | - | 2 | 32.99% |
| ASML240628C01015000 | 2024-05-29 11:37AM EDT | 1,015.00 | 15.00 | 13.00 | 14.90 | 0.00 | - | - | 2 | 32.80% |
| ASML240628C01020000 | 2024-05-31 2:03PM EDT | 1,020.00 | 10.35 | 11.60 | 13.50 | -4.55 | -30.54% | 1 | 6 | 32.62% |
| ASML240628C01025000 | 2024-05-29 11:23AM EDT | 1,025.00 | 17.60 | 10.40 | 12.80 | 0.00 | - | 1 | 3 | 33.15% |
| ASML240628C01030000 | 2024-05-31 11:03AM EDT | 1,030.00 | 9.05 | 9.40 | 11.50 | -2.35 | -20.61% | 1 | 1 | 32.89% |
| ASML240628C01035000 | 2024-05-31 10:24AM EDT | 1,035.00 | 9.60 | 8.40 | 9.90 | -0.90 | -8.57% | 25 | 28 | 32.12% |
| ASML240628C01040000 | 2024-05-31 11:06AM EDT | 1,040.00 | 7.40 | 7.80 | 10.20 | -3.31 | -30.91% | 1 | 2 | 33.72% |
| ASML240628C01050000 | 2024-05-29 9:40AM EDT | 1,050.00 | 7.00 | 6.10 | 8.20 | +0.10 | +1.45% | 2 | 24 | 33.30% |
| ASML240628C01060000 | 2024-05-28 9:30AM EDT | 1,060.00 | 7.10 | 5.00 | 7.10 | 0.00 | - | 1 | 2 | 33.83% |
| ASML240628C01070000 | 2024-05-28 1:42PM EDT | 1,070.00 | 10.00 | 4.00 | 5.80 | 0.00 | - | 2 | 3 | 33.74% |
| ASML240628C01080000 | 2024-05-28 3:25PM EDT | 1,080.00 | 7.20 | 3.30 | 8.20 | 0.00 | - | 5 | 6 | 39.73% |
| ASML240628C01100000 | 2024-05-29 10:04AM EDT | 1,100.00 | 3.81 | 2.10 | 6.80 | 0.00 | - | 20 | 20 | 41.35% |
| ASML240628C01110000 | 2024-05-31 2:00PM EDT | 1,110.00 | 1.85 | 1.70 | 2.85 | -1.54 | -45.43% | 10 | 1 | 34.67% |
| ASML240628C01150000 | 2024-05-28 1:29PM EDT | 1,150.00 | 2.00 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 46.12% |
| ASML240628C01200000 | 2024-05-28 9:49AM EDT | 1,200.00 | 1.26 | 0.10 | 4.30 | 0.00 | - | 10 | 10 | 52.66% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00660000 | 2024-05-21 10:33AM EDT | 660.00 | 2.30 | 0.00 | 4.60 | 0.00 | - | - | 1 | 74.89% |
| ASML240628P00700000 | 2024-05-21 10:33AM EDT | 700.00 | 2.51 | 0.00 | 2.10 | 0.00 | - | - | 1 | 56.69% |
| ASML240628P00730000 | 2024-05-14 9:32AM EDT | 730.00 | 1.34 | 0.05 | 5.20 | 0.00 | - | - | 1 | 58.97% |
| ASML240628P00750000 | 2024-05-20 1:58PM EDT | 750.00 | 0.65 | 0.20 | 5.60 | 0.00 | - | 2 | 4 | 55.24% |
| ASML240628P00760000 | 2024-05-28 12:49PM EDT | 760.00 | 0.05 | 0.30 | 4.70 | 0.00 | - | 1 | 2 | 51.22% |
| ASML240628P00780000 | 2024-05-31 2:00PM EDT | 780.00 | 1.55 | 0.45 | 1.25 | +0.20 | +14.81% | 13 | 3 | 40.76% |
| ASML240628P00795000 | 2024-05-30 3:49PM EDT | 795.00 | 1.40 | 0.60 | 1.55 | 0.00 | - | 1 | 2 | 39.11% |
| ASML240628P00800000 | 2024-05-31 2:00PM EDT | 800.00 | 2.08 | 0.70 | 2.35 | -0.62 | -22.96% | 10 | 31 | 41.32% |
| ASML240628P00805000 | 2024-05-31 11:03AM EDT | 805.00 | 1.75 | 0.75 | 4.80 | -2.25 | -56.25% | 6 | 1 | 47.47% |
| ASML240628P00815000 | 2024-05-21 1:18PM EDT | 815.00 | 3.41 | 0.95 | 5.90 | 0.00 | - | 1 | 2 | 47.48% |
| ASML240628P00820000 | 2024-05-21 10:28AM EDT | 820.00 | 4.43 | 1.85 | 2.60 | 0.00 | - | 1 | 5 | 37.60% |
| ASML240628P00825000 | 2024-05-29 1:20PM EDT | 825.00 | 1.87 | 2.05 | 3.10 | 0.00 | - | 1 | 4 | 37.95% |
| ASML240628P00830000 | 2024-05-20 10:45AM EDT | 830.00 | 4.65 | 2.05 | 3.00 | 0.00 | - | 1 | 9 | 36.48% |
| ASML240628P00835000 | 2024-05-28 12:50PM EDT | 835.00 | 1.73 | 2.40 | 3.50 | 0.00 | - | 2 | 14 | 36.66% |
| ASML240628P00840000 | 2024-05-24 2:05PM EDT | 840.00 | 2.92 | 2.65 | 3.70 | 0.00 | - | 2 | 14 | 35.96% |
| ASML240628P00845000 | 2024-05-28 9:30AM EDT | 845.00 | 2.45 | 3.10 | 5.40 | 0.00 | - | 5 | 13 | 38.54% |
| ASML240628P00850000 | 2024-05-29 9:30AM EDT | 850.00 | 4.00 | 0.60 | 4.50 | 0.00 | - | 1 | 33 | 35.35% |
| ASML240628P00855000 | 2024-05-28 12:53PM EDT | 855.00 | 2.42 | 3.70 | 5.00 | 0.00 | - | 8 | 4 | 35.13% |
| ASML240628P00860000 | 2024-05-29 11:12AM EDT | 860.00 | 4.51 | 4.30 | 5.70 | 0.00 | - | 4 | 8 | 35.20% |
| ASML240628P00865000 | 2024-05-21 3:50PM EDT | 865.00 | 10.37 | 4.70 | 6.10 | 0.00 | - | - | 2 | 34.61% |
| ASML240628P00870000 | 2024-05-31 10:37AM EDT | 870.00 | 7.55 | 5.00 | 6.80 | +2.52 | +50.10% | 8 | 8 | 34.48% |
| ASML240628P00875000 | 2024-05-31 2:18PM EDT | 875.00 | 8.98 | 5.90 | 7.50 | +2.68 | +42.54% | 13 | 47 | 34.25% |
| ASML240628P00880000 | 2024-05-31 3:17PM EDT | 880.00 | 9.00 | 6.40 | 8.30 | +4.15 | +85.57% | 11 | 44 | 34.07% |
| ASML240628P00885000 | 2024-05-16 1:07PM EDT | 885.00 | 7.80 | 7.20 | 9.10 | -8.72 | -52.78% | 1 | 1 | 33.80% |
| ASML240628P00890000 | 2024-05-28 1:48PM EDT | 890.00 | 11.00 | 8.10 | 10.50 | +5.47 | +98.91% | 1 | 2 | 34.25% |
| ASML240628P00895000 | 2024-05-31 3:59PM EDT | 895.00 | 9.50 | 5.30 | 11.00 | -0.29 | -2.96% | 1 | 15 | 33.38% |
| ASML240628P00900000 | 2024-05-31 11:03AM EDT | 900.00 | 16.30 | 7.80 | 11.80 | +6.50 | +66.33% | 2 | 41 | 32.84% |
| ASML240628P00905000 | 2024-05-31 3:33PM EDT | 905.00 | 13.95 | 11.10 | 12.90 | +4.05 | +40.91% | 11 | 6 | 32.59% |
| ASML240628P00910000 | 2024-05-31 3:33PM EDT | 910.00 | 15.80 | 8.10 | 14.20 | +6.80 | +75.56% | 10 | 7 | 32.47% |
| ASML240628P00915000 | 2024-05-29 11:17AM EDT | 915.00 | 14.67 | 10.30 | 15.60 | 0.00 | - | 2 | 8 | 32.36% |
| ASML240628P00920000 | 2024-05-28 2:30PM EDT | 920.00 | 10.50 | 14.30 | 17.10 | 0.00 | - | 53 | 30 | 32.24% |
| ASML240628P00925000 | 2024-05-29 9:41AM EDT | 925.00 | 18.32 | 16.20 | 21.30 | 0.00 | - | 2 | 4 | 34.84% |
| ASML240628P00930000 | 2024-05-29 9:30AM EDT | 930.00 | 17.65 | 15.80 | 21.10 | -0.45 | -2.49% | 2 | 6 | 32.72% |
| ASML240628P00935000 | 2024-05-31 12:40PM EDT | 935.00 | 31.40 | 19.60 | 22.20 | +17.72 | +129.53% | 5 | 4 | 31.87% |
| ASML240628P00940000 | 2024-05-30 3:55PM EDT | 940.00 | 19.50 | 21.40 | 26.20 | 0.00 | - | 1 | 6 | 33.78% |
| ASML240628P00945000 | 2024-05-31 9:50AM EDT | 945.00 | 19.35 | 23.20 | 26.10 | +3.82 | +24.60% | 1 | 10 | 31.57% |
| ASML240628P00950000 | 2024-05-30 12:18PM EDT | 950.00 | 26.35 | 24.30 | 30.20 | 0.00 | - | 4 | 5 | 33.30% |
| ASML240628P00955000 | 2024-05-30 12:18PM EDT | 955.00 | 28.56 | 26.50 | 30.80 | 0.00 | - | 2 | 2 | 31.58% |
| ASML240628P00960000 | 2024-05-29 11:05AM EDT | 960.00 | 31.90 | 27.20 | 33.00 | 0.00 | - | 3 | 4 | 31.28% |
| ASML240628P00970000 | 2024-05-28 1:28PM EDT | 970.00 | 24.50 | 33.90 | 41.00 | 0.00 | - | 12 | 10 | 33.74% |
| ASML240628P00980000 | 2024-05-28 2:51PM EDT | 980.00 | 34.00 | 40.30 | 46.00 | 0.00 | - | 10 | 5 | 32.95% |
| ASML240628P00985000 | 2024-05-29 9:33AM EDT | 985.00 | 44.20 | 41.20 | 49.00 | 0.00 | - | 10 | 8 | 32.88% |
| ASML240628P00995000 | 2024-05-28 3:30PM EDT | 995.00 | 37.80 | 48.20 | 55.00 | 0.00 | - | 10 | 10 | 32.40% |
| ASML240628P01000000 | 2024-05-28 3:30PM EDT | 1,000.00 | 40.50 | 52.60 | 56.40 | 0.00 | - | 10 | 10 | 30.34% |
© 2024 Yahoo. All rights reserved.