ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:840.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00840000 | 2024-05-17 1:05PM EDT | 2024-05-24 | 86.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML240531C00840000 | 2024-05-02 1:45PM EDT | 2024-05-31 | 48.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240621C00840000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 101.71 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 0.00% |
| ASML240719C00840000 | 2024-05-15 3:31PM EDT | 2024-07-19 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ASML240920C00840000 | 2024-05-02 1:12PM EDT | 2024-09-20 | 95.35 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ASML250117C00840000 | 2024-05-08 11:21AM EDT | 2025-01-17 | 153.52 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 37.51% |
| ASML250620C00840000 | 2024-02-29 12:59PM EDT | 2025-06-20 | 224.20 | 241.50 | 246.20 | 0.00 | - | 1 | 4 | 54.82% |
| ASML260116C00840000 | 2024-02-22 12:06PM EDT | 2026-01-16 | 258.00 | 285.40 | 297.90 | 0.00 | - | 1 | 15 | 55.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00840000 | 2024-05-15 11:17AM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 12.50% |
| ASML240531P00840000 | 2024-05-17 10:07AM EDT | 2024-05-31 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| ASML240607P00840000 | 2024-05-17 12:03PM EDT | 2024-06-07 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 6.25% |
| ASML240614P00840000 | 2024-05-17 3:33PM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ASML240621P00840000 | 2024-05-17 1:16PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 58 | 184 | 6.25% |
| ASML240628P00840000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 6.25% |
| ASML240719P00840000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 6.25% |
| ASML240920P00840000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 36 | 323 | 3.13% |
| ASML241018P00840000 | 2024-05-14 12:18PM EDT | 2024-10-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| ASML250117P00840000 | 2024-05-16 10:39AM EDT | 2025-01-17 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 3.13% |
| ASML250321P00840000 | 2024-05-15 2:10PM EDT | 2025-03-21 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 1.56% |
| ASML250620P00840000 | 2024-05-03 9:49AM EDT | 2025-06-20 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| ASML260116P00840000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 94.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
© 2024 Yahoo. All rights reserved.