ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00860000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 47.70 | 61.00 | 69.90 | 0.00 | - | 10 | 54 | 76.32% |
| ASML240524C00860000 | 2024-05-17 12:56PM EDT | 2024-05-24 | 66.50 | 63.00 | 72.00 | +12.66 | +23.51% | 1 | 8 | 54.04% |
| ASML240531C00860000 | 2024-05-16 1:44PM EDT | 2024-05-31 | 71.36 | 66.80 | 73.80 | 0.00 | - | 1 | 14 | 43.11% |
| ASML240607C00860000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 47.97 | 69.00 | 75.90 | 0.00 | - | - | 0 | 38.90% |
| ASML240621C00860000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 74.35 | 77.00 | 79.40 | -8.10 | -9.82% | 3 | 116 | 34.46% |
| ASML240719C00860000 | 2024-05-16 12:18PM EDT | 2024-07-19 | 97.00 | 91.60 | 95.50 | 0.00 | - | 2 | 78 | 38.45% |
| ASML240920C00860000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 77.20 | 113.10 | 117.50 | 0.00 | - | 2 | 71 | 38.61% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 64.63% |
| ASML250117C00860000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 156.00 | 148.00 | 153.80 | 0.00 | - | 1 | 105 | 40.73% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 138.76 | 160.90 | 168.80 | 0.00 | - | 1 | 5 | 41.10% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 170.90 | 178.10 | 190.30 | 0.00 | - | 1 | 6 | 42.11% |
| ASML260116C00860000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 233.70 | 217.70 | 231.90 | 0.00 | - | 1 | 43 | 43.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00860000 | 2024-05-17 11:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.35 | -0.06 | -54.55% | 23 | 136 | 64.94% |
| ASML240524P00860000 | 2024-05-17 2:56PM EDT | 2024-05-24 | 1.05 | 0.60 | 3.30 | -0.65 | -38.24% | 13 | 72 | 42.00% |
| ASML240531P00860000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 2.45 | 1.65 | 4.50 | +0.25 | +11.36% | 2 | 7 | 33.78% |
| ASML240607P00860000 | 2024-05-17 12:51PM EDT | 2024-06-07 | 3.90 | 3.60 | 6.00 | -1.45 | -27.10% | 10 | 18 | 30.76% |
| ASML240614P00860000 | 2024-05-16 10:24AM EDT | 2024-06-14 | 5.70 | 5.80 | 6.70 | 0.00 | - | 1 | 15 | 27.88% |
| ASML240621P00860000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 9.00 | 7.70 | 8.20 | -0.76 | -7.79% | 5 | 329 | 27.03% |
| ASML240628P00860000 | 2024-05-10 9:44AM EDT | 2024-06-28 | 12.20 | 9.60 | 10.90 | 0.00 | - | - | 2 | 27.80% |
| ASML240719P00860000 | 2024-05-16 12:58PM EDT | 2024-07-19 | 19.75 | 19.20 | 20.10 | +0.15 | +0.77% | 1 | 213 | 30.47% |
| ASML240920P00860000 | 2024-05-17 12:19PM EDT | 2024-09-20 | 34.10 | 33.60 | 35.60 | -0.75 | -2.15% | 15 | 82 | 29.97% |
| ASML241018P00860000 | 2024-05-17 12:56PM EDT | 2024-10-18 | 41.43 | 40.00 | 42.60 | -1.07 | -2.52% | 6 | 42 | 30.40% |
| ASML250117P00860000 | 2024-05-15 12:48PM EDT | 2025-01-17 | 58.80 | 56.50 | 59.00 | 0.00 | - | 2 | 112 | 30.10% |
| ASML250321P00860000 | 2024-05-07 10:42AM EDT | 2025-03-21 | 72.00 | 64.40 | 69.40 | 0.00 | - | 1 | 33 | 30.19% |
| ASML250620P00860000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 78.28 | 74.30 | 80.30 | -3.32 | -4.07% | 1 | 25 | 29.58% |
| ASML260116P00860000 | 2024-04-22 10:26AM EDT | 2026-01-16 | 128.80 | 97.40 | 104.10 | 0.00 | - | 11 | 12 | 29.33% |
© 2024 Yahoo. All rights reserved.