ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00740000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 191.20 | 180.30 | 190.80 | 0.00 | - | 1 | 1 | 203.61% |
| ASML240524C00740000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 187.48 | 181.50 | 191.90 | -4.72 | -2.46% | 1 | 1 | 86.35% |
| ASML240621C00740000 | 2024-04-24 1:16PM EDT | 2024-06-21 | 158.85 | 185.40 | 195.20 | 0.00 | - | 9 | 77 | 52.00% |
| ASML240719C00740000 | 2024-02-12 10:57AM EDT | 2024-07-19 | 229.76 | 242.00 | 249.50 | 0.00 | - | 1 | 5 | 96.94% |
| ASML240920C00740000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 259.20 | 203.20 | 217.70 | 0.00 | - | 1 | 32 | 50.87% |
| ASML241018C00740000 | 2024-03-11 9:31AM EDT | 2024-10-18 | 279.45 | 255.50 | 269.10 | 0.00 | - | 1 | 3 | 71.28% |
| ASML250117C00740000 | 2024-05-01 3:21PM EDT | 2025-01-17 | 195.81 | 230.60 | 237.30 | 0.00 | - | 1 | 42 | 45.69% |
| ASML250321C00740000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 306.90 | 221.40 | 231.60 | 0.00 | - | 4 | 4 | 38.46% |
| ASML250620C00740000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 249.40 | 254.50 | 267.80 | 0.00 | - | - | 1 | 46.19% |
| ASML260116C00740000 | 2024-03-06 1:47PM EDT | 2026-01-16 | 377.40 | 342.20 | 359.30 | 0.00 | - | 1 | 3 | 59.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00740000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 114 | 142.97% |
| ASML240531P00740000 | 2024-04-29 12:12PM EDT | 2024-05-31 | 2.60 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 63.55% |
| ASML240607P00740000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 1.77 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 54.32% |
| ASML240621P00740000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 1.05 | 0.40 | 2.45 | +0.05 | +5.00% | 39 | 263 | 43.60% |
| ASML240719P00740000 | 2024-05-15 10:24AM EDT | 2024-07-19 | 4.10 | 2.95 | 3.60 | 0.00 | - | 6 | 26 | 35.52% |
| ASML240920P00740000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 9.10 | 8.80 | 10.10 | -0.88 | -8.82% | 1 | 93 | 33.06% |
| ASML241018P00740000 | 2024-05-14 9:52AM EDT | 2024-10-18 | 15.70 | 12.80 | 14.20 | 0.00 | - | 2 | 7 | 33.37% |
| ASML250117P00740000 | 2024-05-10 10:00AM EDT | 2025-01-17 | 23.90 | 23.00 | 25.00 | 0.00 | - | 1 | 158 | 32.64% |
| ASML250321P00740000 | 2024-05-01 3:30PM EDT | 2025-03-21 | 45.10 | 28.30 | 34.80 | 0.00 | - | 3 | 6 | 33.53% |
| ASML250620P00740000 | 2024-05-17 12:12PM EDT | 2025-06-20 | 39.00 | 37.50 | 43.00 | -2.80 | -6.70% | 3 | 46 | 32.52% |
| ASML260116P00740000 | 2024-05-17 12:01PM EDT | 2026-01-16 | 57.60 | 55.20 | 61.70 | -12.20 | -17.48% | 2 | 222 | 31.67% |
© 2024 Yahoo. All rights reserved.