ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:760.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00760000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 165.80 | 165.60 | 176.30 | 0.00 | - | 6 | 226 | 51.07% |
| ASML240719C00760000 | 2024-03-19 3:36PM EDT | 2024-07-19 | 214.00 | 150.80 | 156.60 | 0.00 | - | 2 | 12 | 0.00% |
| ASML240920C00760000 | 2024-04-25 11:48AM EDT | 2024-09-20 | 167.26 | 188.30 | 194.10 | 0.00 | - | 1 | 36 | 45.31% |
| ASML241018C00760000 | 2024-05-08 11:58AM EDT | 2024-10-18 | 186.52 | 195.20 | 202.90 | 0.00 | - | 2 | 4 | 46.18% |
| ASML250117C00760000 | 2024-05-16 1:31PM EDT | 2025-01-17 | 222.60 | 215.00 | 222.30 | 0.00 | - | 1 | 208 | 45.09% |
| ASML250321C00760000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 196.62 | 225.50 | 233.70 | 0.00 | - | 1 | 7 | 44.49% |
| ASML250620C00760000 | 2024-01-26 11:59AM EDT | 2025-06-20 | 206.55 | 264.30 | 273.80 | 0.00 | - | 1 | 1 | 50.45% |
| ASML260116C00760000 | 2024-05-10 9:47AM EDT | 2026-01-16 | 291.00 | 275.10 | 294.00 | 0.00 | - | 1 | 4 | 47.18% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00760000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.30 | 0.00 | - | 28 | 33 | 77.64% |
| ASML240531P00760000 | 2024-05-14 10:34AM EDT | 2024-05-31 | 0.57 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 57.57% |
| ASML240607P00760000 | 2024-04-29 1:01PM EDT | 2024-06-07 | 2.79 | 0.05 | 0.85 | 0.00 | - | - | 1 | 45.69% |
| ASML240614P00760000 | 2024-05-15 2:16PM EDT | 2024-06-14 | 0.70 | 0.05 | 1.50 | 0.00 | - | - | 2 | 42.82% |
| ASML240621P00760000 | 2024-05-20 2:50PM EDT | 2024-06-21 | 0.74 | 0.70 | 1.10 | 0.00 | - | 6 | 490 | 35.79% |
| ASML240628P00760000 | 2024-05-13 3:56PM EDT | 2024-06-28 | 3.84 | 0.20 | 4.00 | 0.00 | - | 1 | 1 | 42.20% |
| ASML240719P00760000 | 2024-05-20 3:12PM EDT | 2024-07-19 | 3.61 | 3.80 | 4.20 | 0.00 | - | 12 | 81 | 34.43% |
| ASML240920P00760000 | 2024-05-20 3:37PM EDT | 2024-09-20 | 10.10 | 11.10 | 12.80 | 0.00 | - | 1 | 72 | 33.11% |
| ASML241018P00760000 | 2024-05-20 12:28PM EDT | 2024-10-18 | 14.65 | 15.30 | 16.50 | 0.00 | - | 1 | 59 | 32.67% |
| ASML250117P00760000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 26.20 | 27.20 | 28.50 | 0.00 | - | 3 | 110 | 32.11% |
| ASML250321P00760000 | 2024-05-01 2:35PM EDT | 2025-03-21 | 53.50 | 34.10 | 35.50 | 0.00 | - | 4 | 7 | 31.59% |
| ASML250620P00760000 | 2024-05-21 10:16AM EDT | 2025-06-20 | 44.60 | 43.20 | 45.10 | -2.70 | -5.71% | 4 | 10 | 31.16% |
| ASML260116P00760000 | 2024-05-15 9:44AM EDT | 2026-01-16 | 66.00 | 62.00 | 66.50 | 0.00 | - | 20 | 71 | 31.05% |
© 2024 Yahoo. All rights reserved.