ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00870000 | 2024-05-15 2:53PM EDT | 2024-05-17 | 63.12 | 51.50 | 60.00 | 0.00 | - | 1 | 60 | 72.80% |
| ASML240524C00870000 | 2024-05-02 10:04AM EDT | 2024-05-24 | 29.40 | 55.10 | 61.90 | 0.00 | - | 2 | 3 | 48.20% |
| ASML240531C00870000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 34.15 | 58.20 | 64.60 | 0.00 | - | 2 | 6 | 40.33% |
| ASML240607C00870000 | 2024-05-07 11:19AM EDT | 2024-06-07 | 66.36 | 62.10 | 65.00 | 0.00 | - | 9 | 13 | 33.90% |
| ASML240621C00870000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 76.10 | 69.20 | 73.40 | 0.00 | - | 6 | 23 | 35.65% |
| ASML240628C00870000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 78.64 | 75.00 | 78.40 | 0.00 | - | 1 | 1 | 37.27% |
| ASML240719C00870000 | 2024-05-14 9:56AM EDT | 2024-07-19 | 84.60 | 84.60 | 92.00 | +3.70 | +4.57% | 1 | 26 | 40.47% |
| ASML240920C00870000 | 2024-05-03 9:35AM EDT | 2024-09-20 | 93.00 | 105.70 | 110.30 | 0.00 | - | 1 | 20 | 37.88% |
| ASML241018C00870000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 88.26 | 116.90 | 121.20 | 0.00 | - | - | 1 | 39.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00870000 | 2024-05-17 12:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 30 | 248 | 47.46% |
| ASML240524P00870000 | 2024-05-17 2:39PM EDT | 2024-05-24 | 1.97 | 1.20 | 1.60 | -0.83 | -29.64% | 31 | 128 | 30.35% |
| ASML240531P00870000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 3.50 | 2.85 | 5.20 | -0.20 | -5.41% | 10 | 38 | 31.61% |
| ASML240607P00870000 | 2024-05-16 10:32AM EDT | 2024-06-07 | 6.91 | 5.10 | 9.60 | 0.00 | - | 1 | 13 | 33.26% |
| ASML240614P00870000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 9.00 | 7.60 | 10.00 | +1.94 | +27.48% | 4 | 2 | 29.50% |
| ASML240621P00870000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 10.00 | 9.40 | 10.20 | -1.70 | -14.53% | 52 | 179 | 26.71% |
| ASML240628P00870000 | 2024-05-16 1:18PM EDT | 2024-06-28 | 12.50 | 11.80 | 12.90 | 0.00 | - | 4 | 5 | 27.23% |
| ASML240719P00870000 | 2024-05-17 12:49PM EDT | 2024-07-19 | 22.65 | 21.90 | 23.10 | -1.95 | -7.93% | 1 | 230 | 30.31% |
| ASML240920P00870000 | 2024-05-16 3:02PM EDT | 2024-09-20 | 37.60 | 36.90 | 38.50 | -1.20 | -3.09% | 19 | 75 | 29.48% |
| ASML241018P00870000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 45.40 | 42.90 | 45.90 | -28.50 | -38.57% | 9 | 25 | 30.06% |
© 2024 Yahoo. All rights reserved.