ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00770000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 96.40 | 150.30 | 160.80 | 0.00 | - | 1 | 1 | 171.78% |
| ASML240621C00770000 | 2024-04-23 10:55AM EDT | 2024-06-21 | 135.70 | 156.10 | 166.00 | 0.00 | - | - | 16 | 55.44% |
| ASML240719C00770000 | 2024-04-17 11:59AM EDT | 2024-07-19 | 161.30 | 162.80 | 173.50 | 0.00 | - | 2 | 8 | 50.04% |
| ASML240920C00770000 | 2024-05-09 11:10AM EDT | 2024-09-20 | 177.59 | 180.10 | 185.60 | 0.00 | - | 2 | 50 | 43.87% |
| ASML241018C00770000 | 2024-03-08 10:51AM EDT | 2024-10-18 | 302.10 | 244.10 | 254.80 | 0.00 | - | 1 | 2 | 73.60% |
| ASML250321C00770000 | 2024-05-09 11:10AM EDT | 2025-03-21 | 219.06 | 218.00 | 228.90 | 0.00 | - | 2 | 18 | 44.71% |
| ASML250620C00770000 | 2024-01-16 11:34AM EDT | 2025-06-20 | 92.20 | 252.80 | 259.30 | 0.00 | - | - | 1 | 48.89% |
| ASML260116C00770000 | 2024-02-26 12:00PM EDT | 2026-01-16 | 297.44 | 317.00 | 325.80 | 0.00 | - | 1 | 2 | 55.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00770000 | 2024-05-13 3:24PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 51 | 119.53% |
| ASML240524P00770000 | 2024-05-17 11:01AM EDT | 2024-05-24 | 0.21 | 0.05 | 3.90 | -0.05 | -19.23% | 10 | 6 | 75.39% |
| ASML240531P00770000 | 2024-04-30 10:50AM EDT | 2024-05-31 | 2.60 | 0.10 | 3.70 | 0.00 | - | 1 | 3 | 54.63% |
| ASML240607P00770000 | 2024-05-16 11:39AM EDT | 2024-06-07 | 1.87 | 0.20 | 1.90 | -0.50 | -21.10% | 2 | 5 | 45.11% |
| ASML240614P00770000 | 2024-05-08 12:20PM EDT | 2024-06-14 | 2.49 | 0.35 | 4.80 | 0.00 | - | - | 1 | 48.50% |
| ASML240621P00770000 | 2024-05-17 10:29AM EDT | 2024-06-21 | 1.30 | 1.00 | 1.75 | 0.00 | - | 1 | 62 | 34.69% |
| ASML240719P00770000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 6.96 | 4.80 | 5.50 | +1.14 | +19.59% | 2 | 34 | 33.84% |
| ASML240920P00770000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 20.80 | 12.70 | 14.20 | 0.00 | - | 1 | 25 | 32.19% |
| ASML241018P00770000 | 2024-05-08 10:00AM EDT | 2024-10-18 | 22.10 | 17.20 | 19.00 | 0.00 | - | 3 | 92 | 32.48% |
| ASML250321P00770000 | 2024-05-17 10:27AM EDT | 2025-03-21 | 36.90 | 35.80 | 40.10 | -17.50 | -32.17% | 59 | 14 | 31.99% |
| ASML250620P00770000 | 2024-05-02 1:12PM EDT | 2025-06-20 | 64.90 | 44.30 | 50.30 | 0.00 | - | 13 | 84 | 31.60% |
| ASML260116P00770000 | 2024-05-17 1:55PM EDT | 2026-01-16 | 67.40 | 64.30 | 70.90 | -5.50 | -7.54% | 2 | 13 | 31.06% |
© 2024 Yahoo. All rights reserved.