ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00700000 | 2024-05-16 11:43AM EDT | 2024-05-17 | 234.30 | 219.30 | 231.80 | 0.00 | - | 5 | 5 | 247.27% |
| ASML240621C00700000 | 2024-05-08 11:21AM EDT | 2024-06-21 | 214.22 | 225.20 | 234.60 | 0.00 | - | 1 | 155 | 60.81% |
| ASML240719C00700000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 225.11 | 227.50 | 240.30 | 0.00 | - | 1 | 4 | 53.05% |
| ASML240920C00700000 | 2024-04-19 10:34AM EDT | 2024-09-20 | 213.00 | 236.60 | 249.80 | 0.00 | - | 2 | 36 | 52.47% |
| ASML241018C00700000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 289.12 | 254.50 | 267.80 | 0.00 | - | 1 | 2 | 55.28% |
| ASML250117C00700000 | 2024-04-17 10:31AM EDT | 2025-01-17 | 262.20 | 257.80 | 270.20 | 0.00 | - | 3 | 93 | 48.46% |
| ASML250321C00700000 | 2024-04-18 10:09AM EDT | 2025-03-21 | 260.00 | 269.50 | 283.00 | 0.00 | - | - | 2 | 48.75% |
| ASML250620C00700000 | 2024-02-26 12:27PM EDT | 2025-06-20 | 315.59 | 336.80 | 347.90 | 0.00 | - | 2 | 2 | 63.75% |
| ASML260116C00700000 | 2024-05-17 12:26PM EDT | 2026-01-16 | 323.00 | 314.20 | 329.90 | +3.00 | +0.94% | 1 | 29 | 48.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00700000 | 2024-05-14 10:13AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 186.72% |
| ASML240531P00700000 | 2024-05-13 10:04AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ASML240607P00700000 | 2024-05-01 11:18AM EDT | 2024-06-07 | 1.99 | 0.00 | 4.10 | 0.00 | - | - | 1 | 64.76% |
| ASML240614P00700000 | 2024-05-06 12:18PM EDT | 2024-06-14 | 1.06 | 0.00 | 4.60 | 0.00 | - | - | 2 | 57.65% |
| ASML240621P00700000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 0.60 | 0.25 | 3.50 | -0.05 | -7.69% | 4 | 386 | 56.35% |
| ASML240719P00700000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 1.85 | 0.90 | 2.20 | 0.00 | - | 32 | 152 | 38.48% |
| ASML240920P00700000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 5.86 | 5.30 | 6.30 | -0.04 | -0.68% | 1 | 120 | 34.37% |
| ASML241018P00700000 | 2024-04-29 10:07AM EDT | 2024-10-18 | 13.30 | 8.10 | 9.20 | 0.00 | - | 3 | 19 | 34.39% |
| ASML250117P00700000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 18.00 | 16.30 | 18.60 | 0.00 | - | 10 | 730 | 33.97% |
| ASML250321P00700000 | 2024-05-16 10:10AM EDT | 2025-03-21 | 21.70 | 21.30 | 25.50 | 0.00 | - | 1 | 25 | 34.00% |
| ASML250620P00700000 | 2024-05-14 12:05PM EDT | 2025-06-20 | 33.20 | 28.00 | 33.00 | 0.00 | - | 1 | 13 | 33.12% |
| ASML260116P00700000 | 2024-05-17 10:46AM EDT | 2026-01-16 | 46.21 | 44.60 | 50.80 | -0.80 | -1.70% | 14 | 44 | 32.53% |
© 2024 Yahoo. All rights reserved.