ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00750000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 184.24 | 175.30 | 185.30 | 0.00 | - | 1 | 177 | 50.27% |
| ASML240719C00750000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 161.60 | 181.30 | 191.90 | 0.00 | - | 2 | 11 | 53.30% |
| ASML240920C00750000 | 2024-04-26 3:01PM EDT | 2024-09-20 | 202.05 | 195.10 | 202.40 | 0.00 | - | 1 | 39 | 45.53% |
| ASML241018C00750000 | 2024-05-17 12:07PM EDT | 2024-10-18 | 209.02 | 203.50 | 209.90 | +12.57 | +6.40% | 4 | 8 | 45.81% |
| ASML250117C00750000 | 2024-05-14 10:36AM EDT | 2025-01-17 | 215.00 | 220.90 | 229.30 | 0.00 | - | 1 | 502 | 45.14% |
| ASML250620C00750000 | 2024-05-16 10:46AM EDT | 2025-06-20 | 262.05 | 246.10 | 260.70 | 0.00 | - | 1 | 5 | 45.83% |
| ASML260116C00750000 | 2024-04-22 12:34PM EDT | 2026-01-16 | 250.25 | 280.10 | 297.40 | 0.00 | - | 1 | 31 | 46.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00750000 | 2024-05-14 12:42PM EDT | 2024-05-24 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 18 | 89.75% |
| ASML240531P00750000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 2.80 | 0.05 | 3.00 | 0.00 | - | 2 | 4 | 60.55% |
| ASML240607P00750000 | 2024-05-06 11:36AM EDT | 2024-06-07 | 2.06 | 0.15 | 4.30 | 0.00 | - | 2 | 1 | 53.20% |
| ASML240621P00750000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 1.00 | 0.45 | 1.25 | +0.05 | +5.26% | 6 | 427 | 36.95% |
| ASML240628P00750000 | 2024-05-13 11:25AM EDT | 2024-06-28 | 1.75 | 0.60 | 5.40 | 0.00 | - | 2 | 2 | 46.06% |
| ASML240719P00750000 | 2024-05-15 3:34PM EDT | 2024-07-19 | 3.91 | 3.50 | 4.10 | 0.00 | - | 7 | 93 | 35.13% |
| ASML240920P00750000 | 2024-05-16 2:31PM EDT | 2024-09-20 | 11.28 | 10.00 | 11.20 | 0.00 | - | 4 | 80 | 32.76% |
| ASML241018P00750000 | 2024-05-08 10:00AM EDT | 2024-10-18 | 18.30 | 14.20 | 15.50 | 0.00 | - | 3 | 149 | 33.05% |
| ASML250117P00750000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 27.00 | 24.30 | 28.80 | 0.00 | - | 10 | 185 | 33.35% |
| ASML250321P00750000 | 2024-05-03 3:48PM EDT | 2025-03-21 | 40.70 | 30.80 | 35.40 | 0.00 | - | 1 | 139 | 32.61% |
| ASML250620P00750000 | 2024-05-13 9:33AM EDT | 2025-06-20 | 43.52 | 39.30 | 44.20 | 0.00 | - | 2 | 11 | 31.85% |
| ASML260116P00750000 | 2024-05-14 10:06AM EDT | 2026-01-16 | 66.00 | 58.10 | 64.70 | 0.00 | - | 1 | 61 | 31.50% |
© 2024 Yahoo. All rights reserved.