ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C01060000 | 2024-05-15 12:34PM EDT | 2024-05-17 | 0.06 | 0.00 | 4.80 | 0.00 | - | 8 | 74 | 169.97% |
| ASML240524C01060000 | 2024-05-10 2:23PM EDT | 2024-05-24 | 0.58 | 0.05 | 1.35 | 0.00 | - | 4 | 23 | 53.39% |
| ASML240531C01060000 | 2024-05-01 11:08AM EDT | 2024-05-31 | 0.87 | 0.05 | 3.70 | 0.00 | - | 1 | 2 | 48.57% |
| ASML240621C01060000 | 2024-05-17 2:45PM EDT | 2024-06-21 | 2.33 | 2.30 | 6.40 | -1.97 | -45.81% | 3 | 294 | 36.32% |
| ASML240719C01060000 | 2024-05-16 12:37PM EDT | 2024-07-19 | 12.30 | 10.80 | 12.30 | 0.00 | - | 1 | 57 | 33.60% |
| ASML240920C01060000 | 2024-05-14 11:09AM EDT | 2024-09-20 | 26.10 | 27.80 | 29.30 | 0.00 | - | 17 | 66 | 34.00% |
| ASML241018C01060000 | 2024-05-15 11:57AM EDT | 2024-10-18 | 38.90 | 36.70 | 39.60 | 0.00 | - | 8 | 18 | 35.68% |
| ASML250117C01060000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 58.60 | 59.40 | 63.20 | 0.00 | - | 5 | 121 | 36.70% |
| ASML250321C01060000 | 2024-05-07 12:10PM EDT | 2025-03-21 | 78.50 | 73.20 | 78.20 | 0.00 | - | 3 | 17 | 37.32% |
| ASML250620C01060000 | 2024-04-22 12:08PM EDT | 2025-06-20 | 79.93 | 91.50 | 97.90 | 0.00 | - | 1 | 16 | 37.99% |
| ASML260116C01060000 | 2024-05-10 2:08PM EDT | 2026-01-16 | 143.20 | 131.20 | 142.90 | 0.00 | - | 4 | 19 | 40.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P01060000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 138.70 | 129.20 | 139.60 | 0.00 | - | 1 | 0 | 198.54% |
| ASML240621P01060000 | 2024-04-17 9:34AM EDT | 2024-06-21 | 145.40 | 129.60 | 140.10 | 0.00 | - | 14 | 0 | 34.04% |
| ASML240719P01060000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 201.75 | 133.90 | 142.70 | 0.00 | - | 1 | 17 | 28.77% |
| ASML240920P01060000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 164.38 | 144.30 | 151.90 | 0.00 | - | 1 | 10 | 26.85% |
| ASML241018P01060000 | 2024-05-13 11:34AM EDT | 2024-10-18 | 155.56 | 149.40 | 157.70 | -0.79 | -0.51% | 1 | 32 | 27.45% |
| ASML250117P01060000 | 2024-05-13 3:46PM EDT | 2025-01-17 | 172.20 | 163.30 | 170.30 | 0.00 | - | 12 | 98 | 26.74% |
| ASML260116P01060000 | 2024-04-24 3:20PM EDT | 2026-01-16 | 230.30 | 199.90 | 211.80 | 0.00 | - | 45 | 50 | 26.29% |
© 2024 Yahoo. All rights reserved.