ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C01000000 | 2024-05-17 9:59AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 50 | 370 | 61.13% |
| ASML240524C01000000 | 2024-05-17 2:57PM EDT | 2024-05-24 | 0.73 | 0.30 | 3.30 | -0.52 | -41.60% | 58 | 80 | 43.15% |
| ASML240531C01000000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 2.55 | 1.80 | 3.80 | -0.05 | -1.92% | 5 | 62 | 32.83% |
| ASML240607C01000000 | 2024-05-10 9:38AM EDT | 2024-06-07 | 10.40 | 2.60 | 4.70 | 0.00 | - | 1 | 9 | 28.92% |
| ASML240614C01000000 | 2024-05-17 2:36PM EDT | 2024-06-14 | 5.90 | 6.20 | 7.60 | -5.40 | -47.79% | 4 | 7 | 29.66% |
| ASML240621C01000000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 9.30 | 8.70 | 9.10 | -0.10 | -1.06% | 44 | 534 | 28.49% |
| ASML240719C01000000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 22.15 | 23.40 | 24.80 | -2.20 | -9.03% | 6 | 344 | 33.79% |
| ASML240920C01000000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 45.09 | 43.90 | 46.40 | 0.00 | - | 2 | 241 | 34.62% |
| ASML241018C01000000 | 2024-05-17 11:16AM EDT | 2024-10-18 | 57.50 | 52.00 | 57.20 | -0.68 | -1.17% | 2 | 46 | 35.97% |
| ASML250117C01000000 | 2024-05-17 12:12PM EDT | 2025-01-17 | 83.10 | 80.60 | 83.80 | +0.30 | +0.36% | 1 | 483 | 37.44% |
| ASML250321C01000000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 78.20 | 93.80 | 100.30 | 0.00 | - | 31 | 28 | 38.28% |
| ASML250620C01000000 | 2024-05-10 3:46PM EDT | 2025-06-20 | 123.13 | 112.70 | 124.20 | 0.00 | - | 3 | 43 | 39.83% |
| ASML260116C01000000 | 2024-05-15 2:12PM EDT | 2026-01-16 | 166.80 | 154.50 | 165.90 | 0.00 | - | 3 | 200 | 41.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P01000000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 124.10 | 70.10 | 79.00 | 0.00 | - | 142 | 0 | 128.81% |
| ASML240524P01000000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 100.70 | 70.00 | 78.50 | 0.00 | - | 1 | 0 | 43.78% |
| ASML240621P01000000 | 2024-05-17 11:06AM EDT | 2024-06-21 | 77.10 | 77.00 | 82.70 | -22.10 | -22.28% | 2 | 142 | 26.73% |
| ASML240719P01000000 | 2024-05-10 1:47PM EDT | 2024-07-19 | 90.60 | 87.90 | 94.60 | 0.00 | - | 2 | 158 | 29.93% |
| ASML240920P01000000 | 2024-04-22 12:56PM EDT | 2024-09-20 | 151.30 | 101.70 | 106.90 | 0.00 | - | 49 | 65 | 27.58% |
| ASML241018P01000000 | 2024-04-09 11:08AM EDT | 2024-10-18 | 103.35 | 118.00 | 123.50 | 0.00 | - | 15 | 59 | 32.25% |
| ASML250117P01000000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 160.30 | 125.20 | 129.50 | 0.00 | - | 1 | 49 | 27.65% |
| ASML250620P01000000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 142.70 | 145.00 | 153.00 | 0.00 | - | 3 | 38 | 27.87% |
| ASML260116P01000000 | 2024-04-23 11:24AM EDT | 2026-01-16 | 190.10 | 164.40 | 175.00 | 0.00 | - | 5 | 53 | 27.20% |
© 2024 Yahoo. All rights reserved.