ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00830000 | 2024-05-17 1:05PM EDT | 2024-05-17 | 96.45 | 91.00 | 99.90 | +12.95 | +15.51% | 1 | 20 | 106.45% |
| ASML240614C00830000 | 2024-05-10 9:33AM EDT | 2024-06-14 | 108.61 | 97.80 | 106.80 | 0.00 | - | 2 | 0 | 44.57% |
| ASML240621C00830000 | 2024-05-08 11:58AM EDT | 2024-06-21 | 90.97 | 101.00 | 109.00 | 0.00 | - | 2 | 7 | 42.84% |
| ASML240719C00830000 | 2024-05-13 10:04AM EDT | 2024-07-19 | 117.20 | 115.10 | 119.60 | 0.00 | - | 17 | 67 | 41.46% |
| ASML240920C00830000 | 2024-04-25 9:45AM EDT | 2024-09-20 | 114.20 | 133.90 | 138.30 | 0.00 | - | 2 | 24 | 39.95% |
| ASML241018C00830000 | 2024-04-18 2:12PM EDT | 2024-10-18 | 131.20 | 140.10 | 148.10 | 0.00 | - | 10 | 14 | 40.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00830000 | 2024-05-16 2:53PM EDT | 2024-05-17 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 169 | 146.58% |
| ASML240524P00830000 | 2024-05-16 12:20PM EDT | 2024-05-24 | 0.55 | 0.10 | 4.10 | 0.00 | - | 2 | 47 | 50.21% |
| ASML240531P00830000 | 2024-05-16 11:41AM EDT | 2024-05-31 | 0.99 | 0.60 | 1.60 | 0.00 | - | 1 | 28 | 34.49% |
| ASML240607P00830000 | 2024-05-16 11:26AM EDT | 2024-06-07 | 1.70 | 0.65 | 5.30 | 0.00 | - | 1 | 7 | 38.77% |
| ASML240614P00830000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 5.60 | 1.80 | 3.40 | 0.00 | - | 1 | 2 | 29.75% |
| ASML240621P00830000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 4.62 | 3.90 | 4.40 | -0.43 | -8.51% | 4 | 246 | 28.68% |
| ASML240719P00830000 | 2024-05-17 1:59PM EDT | 2024-07-19 | 13.05 | 12.10 | 13.20 | +0.20 | +1.56% | 2 | 86 | 31.35% |
| ASML240920P00830000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 26.70 | 24.70 | 26.40 | 0.00 | - | 19 | 172 | 30.48% |
| ASML241018P00830000 | 2024-05-15 11:41AM EDT | 2024-10-18 | 34.70 | 30.70 | 32.70 | 0.00 | - | 2 | 17 | 30.86% |
© 2024 Yahoo. All rights reserved.