ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00850000 | 2024-05-17 12:56PM EDT | 2024-05-17 | 73.10 | 71.00 | 79.70 | -6.47 | -8.13% | 1 | 39 | 83.06% |
| ASML240524C00850000 | 2024-05-17 1:03PM EDT | 2024-05-24 | 79.36 | 74.10 | 81.70 | -3.13 | -3.79% | 3 | 14 | 58.61% |
| ASML240531C00850000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 59.00 | 75.40 | 82.90 | 0.00 | - | 1 | 32 | 45.42% |
| ASML240607C00850000 | 2024-05-02 10:04AM EDT | 2024-06-07 | 47.85 | 77.20 | 86.00 | 0.00 | - | - | 2 | 42.68% |
| ASML240614C00850000 | 2024-05-13 9:34AM EDT | 2024-06-14 | 86.50 | 76.10 | 83.20 | 0.00 | - | 1 | 1 | 33.12% |
| ASML240621C00850000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 88.40 | 85.40 | 89.60 | 0.00 | - | 15 | 46 | 37.69% |
| ASML240719C00850000 | 2024-05-15 11:07AM EDT | 2024-07-19 | 100.10 | 98.00 | 103.30 | 0.00 | - | 1 | 20 | 39.39% |
| ASML240920C00850000 | 2024-05-10 9:57AM EDT | 2024-09-20 | 132.35 | 118.70 | 123.80 | 0.00 | - | 1 | 58 | 38.81% |
| ASML241018C00850000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 128.90 | 129.60 | 134.20 | 0.00 | - | 20 | 34 | 39.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00850000 | 2024-05-17 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 6 | 172 | 58.98% |
| ASML240524P00850000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 0.65 | 0.25 | 0.90 | -0.55 | -45.83% | 14 | 71 | 34.33% |
| ASML240531P00850000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 1.61 | 1.40 | 2.75 | -0.97 | -37.60% | 1 | 57 | 32.48% |
| ASML240607P00850000 | 2024-05-17 1:42PM EDT | 2024-06-07 | 3.00 | 2.80 | 3.40 | -0.80 | -21.05% | 1 | 4 | 28.45% |
| ASML240614P00850000 | 2024-05-15 3:12PM EDT | 2024-06-14 | 6.10 | 4.50 | 5.20 | +1.14 | +22.98% | 2 | 19 | 28.21% |
| ASML240621P00850000 | 2024-05-17 1:17PM EDT | 2024-06-21 | 6.82 | 5.70 | 6.60 | -0.98 | -12.56% | 24 | 349 | 27.45% |
| ASML240719P00850000 | 2024-05-17 2:03PM EDT | 2024-07-19 | 17.85 | 16.70 | 17.60 | -1.15 | -6.05% | 1 | 108 | 30.81% |
| ASML240920P00850000 | 2024-05-17 10:44AM EDT | 2024-09-20 | 30.14 | 30.30 | 32.20 | +0.44 | +1.48% | 6 | 91 | 30.08% |
| ASML241018P00850000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 37.90 | 36.80 | 39.10 | -4.33 | -10.25% | 4 | 99 | 30.55% |
© 2024 Yahoo. All rights reserved.