ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00620000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 283.32 | 298.50 | 313.00 | 0.00 | - | 1 | 0 | 354.79% |
| ASML240524C00620000 | 2024-05-15 3:31PM EDT | 2024-05-24 | 313.80 | 300.30 | 313.80 | 0.00 | - | 1 | 1 | 146.41% |
| ASML240621C00620000 | 2024-05-13 3:15PM EDT | 2024-06-21 | 302.36 | 304.50 | 313.90 | 0.00 | - | 1 | 62 | 79.03% |
| ASML240719C00620000 | 2023-11-28 12:29PM EDT | 2024-07-19 | 111.08 | 167.20 | 171.90 | 0.00 | - | - | 1 | 0.00% |
| ASML240920C00620000 | 2024-03-08 10:50AM EDT | 2024-09-20 | 430.30 | 370.20 | 381.20 | 0.00 | - | 2 | 4 | 104.46% |
| ASML241018C00620000 | 2024-05-01 9:31AM EDT | 2024-10-18 | 270.65 | 317.20 | 329.10 | 0.00 | - | - | 1 | 55.30% |
| ASML250117C00620000 | 2024-05-06 10:06AM EDT | 2025-01-17 | 322.00 | 328.20 | 338.70 | 0.00 | - | 1 | 74 | 51.07% |
| ASML250620C00620000 | 2024-05-08 3:30PM EDT | 2025-06-20 | 342.00 | 344.00 | 359.80 | 0.00 | - | 6 | 6 | 52.19% |
| ASML260116C00620000 | 2024-03-01 3:29PM EDT | 2026-01-16 | 442.00 | 424.30 | 432.00 | 0.00 | - | 2 | 2 | 64.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00620000 | 2024-05-10 10:17AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 48 | 306.84% |
| ASML240524P00620000 | 2024-05-13 2:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 147.29% |
| ASML240621P00620000 | 2024-05-10 10:22AM EDT | 2024-06-21 | 0.29 | 0.00 | 4.10 | 0.00 | - | 8 | 236 | 68.86% |
| ASML240719P00620000 | 2024-05-14 2:36PM EDT | 2024-07-19 | 0.92 | 0.30 | 4.30 | 0.00 | - | 2 | 50 | 52.70% |
| ASML240920P00620000 | 2024-05-16 1:24PM EDT | 2024-09-20 | 2.30 | 1.05 | 4.80 | 0.00 | - | 1 | 276 | 43.23% |
| ASML241018P00620000 | 2024-04-30 12:51PM EDT | 2024-10-18 | 7.30 | 1.75 | 4.40 | 0.00 | - | 18 | 39 | 38.42% |
| ASML250117P00620000 | 2024-05-16 11:47AM EDT | 2025-01-17 | 8.50 | 7.90 | 9.20 | 0.00 | - | 1 | 278 | 36.19% |
| ASML250321P00620000 | 2024-04-24 3:12PM EDT | 2025-03-21 | 17.40 | 10.00 | 14.20 | 0.00 | - | 1 | 11 | 36.36% |
| ASML250620P00620000 | 2024-05-07 10:15AM EDT | 2025-06-20 | 19.10 | 14.30 | 18.80 | 0.00 | - | 6 | 46 | 34.81% |
| ASML260116P00620000 | 2024-04-17 10:34AM EDT | 2026-01-16 | 40.00 | 27.30 | 33.40 | 0.00 | - | 6 | 49 | 34.43% |
© 2024 Yahoo. All rights reserved.