ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00880000 | 2024-05-20 1:09PM EDT | 2024-05-24 | 66.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240531C00880000 | 2024-05-16 1:44PM EDT | 2024-05-31 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240607C00880000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240621C00880000 | 2024-05-20 9:48AM EDT | 2024-06-21 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240719C00880000 | 2024-05-20 1:23PM EDT | 2024-07-19 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240920C00880000 | 2024-05-13 12:43PM EDT | 2024-09-20 | 103.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML241018C00880000 | 2024-02-22 3:55PM EDT | 2024-10-18 | 159.50 | 172.00 | 176.90 | 0.00 | - | 1 | 1 | 61.57% |
| ASML250117C00880000 | 2024-05-17 11:52AM EDT | 2025-01-17 | 134.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250321C00880000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 151.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250620C00880000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 145.73 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ASML260116C00880000 | 2024-05-07 1:07PM EDT | 2026-01-16 | 213.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00880000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ASML240531P00880000 | 2024-05-20 10:08AM EDT | 2024-05-31 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240607P00880000 | 2024-05-20 10:36AM EDT | 2024-06-07 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240614P00880000 | 2024-05-20 10:42AM EDT | 2024-06-14 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240621P00880000 | 2024-05-20 3:01PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ASML240628P00880000 | 2024-05-20 11:01AM EDT | 2024-06-28 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240719P00880000 | 2024-05-20 1:23PM EDT | 2024-07-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ASML240920P00880000 | 2024-05-17 12:36PM EDT | 2024-09-20 | 41.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ASML241018P00880000 | 2024-05-15 11:12AM EDT | 2024-10-18 | 51.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML250117P00880000 | 2024-05-20 11:32AM EDT | 2025-01-17 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML250321P00880000 | 2024-05-15 11:12AM EDT | 2025-03-21 | 76.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML250620P00880000 | 2024-05-13 2:53PM EDT | 2025-06-20 | 90.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ASML260116P00880000 | 2024-05-09 3:30PM EDT | 2026-01-16 | 115.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.