ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C01080000 | 2024-05-15 12:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 100.78% |
| ASML240524C01080000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 0.51 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 44.34% |
| ASML240531C01080000 | 2024-04-22 2:27PM EDT | 2024-05-31 | 1.28 | 0.05 | 2.15 | 0.00 | - | 10 | 11 | 47.33% |
| ASML240614C01080000 | 2024-05-13 1:25PM EDT | 2024-06-14 | 1.90 | 0.60 | 4.80 | 0.00 | - | 11 | 11 | 40.97% |
| ASML240621C01080000 | 2024-05-17 9:36AM EDT | 2024-06-21 | 1.65 | 0.20 | 5.70 | -0.58 | -26.01% | 19 | 134 | 38.47% |
| ASML240628C01080000 | 2024-05-13 3:56PM EDT | 2024-06-28 | 3.97 | 2.55 | 3.30 | 0.00 | - | 1 | 1 | 30.71% |
| ASML240719C01080000 | 2024-05-15 10:58AM EDT | 2024-07-19 | 9.00 | 8.20 | 9.60 | 0.00 | - | 3 | 64 | 33.59% |
| ASML240920C01080000 | 2024-05-14 10:31AM EDT | 2024-09-20 | 22.80 | 23.30 | 25.10 | 0.00 | - | 3 | 87 | 33.93% |
| ASML241018C01080000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 30.50 | 32.00 | 34.20 | 0.00 | - | 1 | 27 | 35.29% |
| ASML250117C01080000 | 2024-05-03 12:52PM EDT | 2025-01-17 | 52.30 | 51.00 | 57.80 | 0.00 | - | 17 | 61 | 36.66% |
| ASML250620C01080000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 87.80 | 85.10 | 93.80 | 0.00 | - | 9 | 15 | 38.41% |
| ASML260116C01080000 | 2024-03-25 11:39AM EDT | 2026-01-16 | 180.73 | 120.20 | 125.10 | 0.00 | - | 9 | 11 | 37.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P01080000 | 2024-04-11 11:38AM EDT | 2024-05-17 | 118.00 | 143.50 | 154.90 | 0.00 | - | - | 0 | 0.00% |
| ASML240621P01080000 | 2024-04-16 10:08AM EDT | 2024-06-21 | 134.80 | 149.30 | 159.60 | 0.00 | - | - | 0 | 36.33% |
| ASML240719P01080000 | 2024-05-06 10:48AM EDT | 2024-07-19 | 171.00 | 151.80 | 162.40 | 0.00 | - | 30 | 33 | 31.03% |
| ASML240920P01080000 | 2024-03-08 2:15PM EDT | 2024-09-20 | 138.50 | 143.00 | 148.40 | 0.00 | - | 7 | 16 | 0.00% |
| ASML250117P01080000 | 2024-04-02 9:58AM EDT | 2025-01-17 | 174.71 | 222.60 | 228.30 | 0.00 | - | 2 | 27 | 42.06% |
| ASML250620P01080000 | 2024-03-06 12:01PM EDT | 2025-06-20 | 174.00 | 179.70 | 190.30 | 0.00 | - | 1 | 6 | 22.32% |
| ASML260116P01080000 | 2024-04-18 3:51PM EDT | 2026-01-16 | 247.00 | 215.60 | 226.00 | 0.00 | - | 1 | 20 | 26.22% |
© 2024 Yahoo. All rights reserved.