ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C01100000 | 2024-05-15 12:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.00 | 0.00 | - | 13 | 391 | 155.96% |
| ASML240524C01100000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.20 | 0.00 | - | 21 | 35 | 48.83% |
| ASML240531C01100000 | 2024-04-17 12:04PM EDT | 2024-05-31 | 3.58 | 0.05 | 3.60 | 0.00 | - | - | 4 | 50.00% |
| ASML240621C01100000 | 2024-05-17 12:12PM EDT | 2024-06-21 | 1.30 | 0.55 | 1.55 | -0.21 | -13.91% | 1 | 1,044 | 31.29% |
| ASML240719C01100000 | 2024-05-10 2:06PM EDT | 2024-07-19 | 8.70 | 6.30 | 7.40 | 0.00 | - | 12 | 185 | 33.54% |
| ASML240920C01100000 | 2024-05-14 10:52AM EDT | 2024-09-20 | 18.20 | 19.50 | 21.30 | 0.00 | - | 2 | 64 | 33.80% |
| ASML241018C01100000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 25.50 | 27.60 | 29.90 | 0.00 | - | 2 | 28 | 35.17% |
| ASML250117C01100000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 51.20 | 49.10 | 52.00 | -0.18 | -0.35% | 1 | 413 | 36.32% |
| ASML250321C01100000 | 2024-05-15 12:03PM EDT | 2025-03-21 | 64.45 | 61.40 | 67.30 | 0.00 | - | 2 | 5 | 37.25% |
| ASML250620C01100000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 72.65 | 79.60 | 85.20 | 0.00 | - | 6 | 18 | 37.57% |
| ASML260116C01100000 | 2024-05-17 11:08AM EDT | 2026-01-16 | 125.20 | 118.60 | 129.40 | +7.30 | +6.19% | 4 | 54 | 39.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P01100000 | 2024-04-26 10:59AM EDT | 2024-05-24 | 184.17 | 169.10 | 179.60 | 0.00 | - | 1 | 0 | 83.62% |
| ASML240621P01100000 | 2024-04-30 3:01PM EDT | 2024-06-21 | 213.90 | 169.10 | 179.60 | 0.00 | - | 120 | 0 | 39.43% |
| ASML240719P01100000 | 2024-03-08 12:25PM EDT | 2024-07-19 | 131.00 | 146.10 | 151.60 | 0.00 | - | 2 | 9 | 0.00% |
| ASML240920P01100000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 240.00 | 176.90 | 185.20 | 0.00 | - | 25 | 98 | 26.18% |
| ASML250117P01100000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 195.20 | 192.40 | 203.30 | 0.00 | - | 3 | 15 | 27.28% |
| ASML250620P01100000 | 2024-01-24 11:40AM EDT | 2025-06-20 | 260.90 | 208.10 | 222.00 | 0.00 | - | - | 12 | 27.07% |
| ASML260116P01100000 | 2024-04-10 9:56AM EDT | 2026-01-16 | 216.20 | 222.00 | 234.80 | 0.00 | - | 4 | 49 | 24.87% |
© 2024 Yahoo. All rights reserved.