ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00720000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 208.30 | 205.20 | 214.80 | 0.00 | - | 1 | 121 | 56.93% |
| ASML240719C00720000 | 2024-03-15 10:01AM EDT | 2024-07-19 | 245.00 | 253.80 | 264.30 | 0.00 | - | 1 | 4 | 98.02% |
| ASML240920C00720000 | 2024-01-25 4:42PM EDT | 2024-09-20 | 191.40 | 244.40 | 252.30 | 0.00 | - | 1 | 28 | 62.27% |
| ASML241018C00720000 | 2024-03-14 10:01AM EDT | 2024-10-18 | 279.90 | 271.70 | 280.30 | 0.00 | - | 2 | 2 | 72.36% |
| ASML250117C00720000 | 2024-04-19 11:20AM EDT | 2025-01-17 | 217.28 | 245.90 | 253.30 | 0.00 | - | 1 | 68 | 47.01% |
| ASML250321C00720000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 315.30 | 206.90 | 219.40 | 0.00 | - | 3 | 3 | 25.80% |
| ASML250620C00720000 | 2024-05-14 10:06AM EDT | 2025-06-20 | 261.80 | 268.00 | 281.90 | 0.00 | - | 1 | 5 | 46.99% |
| ASML260116C00720000 | 2024-02-21 10:30AM EDT | 2026-01-16 | 292.60 | 360.00 | 372.50 | 0.00 | - | 2 | 14 | 60.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00720000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 2.81 | 0.00 | 4.30 | 0.00 | - | - | 1 | 105.98% |
| ASML240531P00720000 | 2024-05-15 10:01AM EDT | 2024-05-31 | 0.20 | 0.00 | 3.60 | 0.00 | - | 1 | 11 | 72.46% |
| ASML240607P00720000 | 2024-05-15 1:18PM EDT | 2024-06-07 | 0.24 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 60.63% |
| ASML240614P00720000 | 2024-05-16 11:39AM EDT | 2024-06-14 | 2.37 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 53.93% |
| ASML240621P00720000 | 2024-05-16 10:05AM EDT | 2024-06-21 | 0.67 | 0.05 | 4.30 | 0.00 | - | 1 | 188 | 54.88% |
| ASML240719P00720000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.80 | 2.00 | 2.80 | -0.20 | -6.67% | 4 | 131 | 37.24% |
| ASML240920P00720000 | 2024-04-25 12:46PM EDT | 2024-09-20 | 13.71 | 6.70 | 7.70 | 0.00 | - | 15 | 23 | 33.48% |
| ASML241018P00720000 | 2024-05-16 2:31PM EDT | 2024-10-18 | 11.58 | 10.30 | 11.50 | 0.00 | - | 1 | 27 | 34.00% |
| ASML250117P00720000 | 2024-05-15 2:07PM EDT | 2025-01-17 | 20.21 | 19.70 | 21.60 | 0.00 | - | 1 | 164 | 33.36% |
| ASML250321P00720000 | 2024-05-01 2:31PM EDT | 2025-03-21 | 41.00 | 24.40 | 28.70 | 0.00 | - | 4 | 19 | 33.25% |
| ASML250620P00720000 | 2024-05-17 11:52AM EDT | 2025-06-20 | 34.30 | 32.20 | 37.60 | -3.20 | -8.53% | 3 | 14 | 32.79% |
| ASML260116P00720000 | 2024-05-09 3:04PM EDT | 2026-01-16 | 56.50 | 49.40 | 56.00 | 0.00 | - | 6 | 12 | 32.10% |
© 2024 Yahoo. All rights reserved.