ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:820.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00820000 | 2024-05-09 10:56AM EDT | 2024-05-24 | 98.55 | 100.40 | 107.00 | 0.00 | - | 2 | 8 | 112.98% |
| ASML240531C00820000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 94.87 | 101.00 | 109.40 | 0.00 | - | 1 | 1 | 66.47% |
| ASML240621C00820000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 119.73 | 106.20 | 115.40 | 0.00 | - | 25 | 216 | 52.47% |
| ASML240719C00820000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 115.95 | 120.30 | 125.40 | 0.00 | - | 1 | 39 | 47.01% |
| ASML240920C00820000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 107.40 | 134.10 | 142.60 | 0.00 | - | 1 | 19 | 42.59% |
| ASML250117C00820000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 175.45 | 170.00 | 175.70 | 0.00 | - | 1 | 57 | 43.11% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 251.97 | 173.00 | 184.80 | 0.00 | - | 1 | 11 | 41.45% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 2025-06-20 | 267.52 | 206.00 | 220.70 | 0.00 | - | 2 | 9 | 46.93% |
| ASML260116C00820000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 255.00 | 239.40 | 251.80 | 0.00 | - | 1 | 11 | 45.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00820000 | 2024-05-21 10:15AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.30 | 0.00 | - | 16 | 47 | 54.79% |
| ASML240531P00820000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.72 | 0.10 | 1.45 | 0.00 | - | 1 | 46 | 42.66% |
| ASML240607P00820000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 2.02 | 0.30 | 1.50 | 0.00 | - | 2 | 12 | 32.96% |
| ASML240614P00820000 | 2024-05-20 10:15AM EDT | 2024-06-14 | 1.56 | 1.85 | 2.15 | 0.00 | - | 2 | 7 | 30.06% |
| ASML240621P00820000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 2.95 | 2.95 | 3.20 | +0.28 | +10.49% | 6 | 302 | 29.18% |
| ASML240628P00820000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 4.43 | 4.00 | 4.80 | 0.00 | - | 1 | 5 | 29.48% |
| ASML240719P00820000 | 2024-05-21 10:59AM EDT | 2024-07-19 | 10.50 | 10.90 | 11.40 | 0.00 | - | 1 | 65 | 31.64% |
| ASML240920P00820000 | 2024-05-22 10:24AM EDT | 2024-09-20 | 22.80 | 23.00 | 23.80 | +2.60 | +12.87% | 18 | 152 | 30.26% |
| ASML241018P00820000 | 2024-05-21 1:47PM EDT | 2024-10-18 | 28.05 | 27.30 | 29.90 | 0.00 | - | 1 | 44 | 30.61% |
| ASML250117P00820000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 40.80 | 43.70 | 45.20 | 0.00 | - | 2 | 85 | 30.39% |
| ASML250321P00820000 | 2024-05-17 2:35PM EDT | 2025-03-21 | 53.80 | 51.40 | 57.40 | 0.00 | - | 1 | 76 | 31.32% |
| ASML250620P00820000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 90.59 | 59.70 | 65.20 | 0.00 | - | 1 | 49 | 29.83% |
| ASML260116P00820000 | 2024-05-10 10:02AM EDT | 2026-01-16 | 83.57 | 83.00 | 87.40 | 0.00 | - | 1 | 26 | 29.45% |
© 2024 Yahoo. All rights reserved.