ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00890000 | 2024-05-17 10:46AM EDT | 2024-05-17 | 39.75 | 31.00 | 40.00 | -4.69 | -10.55% | 15 | 228 | 90.41% |
| ASML240524C00890000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 50.82 | 36.90 | 43.10 | 0.00 | - | 1 | 4 | 39.52% |
| ASML240531C00890000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 35.50 | 39.60 | 44.90 | 0.00 | - | 1 | 2 | 31.85% |
| ASML240607C00890000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 45.50 | 46.70 | 52.70 | -0.30 | -0.66% | 3 | 31 | 36.29% |
| ASML240614C00890000 | 2024-05-15 1:28PM EDT | 2024-06-14 | 58.10 | 50.30 | 53.50 | 0.00 | - | 1 | 31 | 32.47% |
| ASML240621C00890000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 52.55 | 54.30 | 56.20 | -9.95 | -15.92% | 4 | 78 | 31.72% |
| ASML240719C00890000 | 2024-05-16 11:43AM EDT | 2024-07-19 | 80.45 | 72.70 | 74.60 | 0.00 | - | 12 | 61 | 36.56% |
| ASML240920C00890000 | 2024-05-15 11:38AM EDT | 2024-09-20 | 96.00 | 92.90 | 97.80 | 0.00 | - | 1 | 19 | 37.11% |
| ASML241018C00890000 | 2024-05-07 3:38PM EDT | 2024-10-18 | 102.04 | 104.70 | 109.20 | 0.00 | - | 2 | 14 | 38.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00890000 | 2024-05-17 3:25PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.55 | -0.20 | -90.91% | 10 | 116 | 46.80% |
| ASML240524P00890000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 3.50 | 3.30 | 3.70 | -1.00 | -22.22% | 43 | 67 | 28.36% |
| ASML240531P00890000 | 2024-05-13 1:20PM EDT | 2024-05-31 | 10.99 | 6.10 | 6.80 | 0.00 | - | 2 | 20 | 26.57% |
| ASML240607P00890000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 9.80 | 8.80 | 10.00 | -0.07 | -0.71% | 3 | 9 | 26.40% |
| ASML240614P00890000 | 2024-05-17 11:35AM EDT | 2024-06-14 | 12.50 | 12.50 | 17.10 | -7.10 | -36.22% | 2 | 2 | 30.93% |
| ASML240621P00890000 | 2024-05-17 10:48AM EDT | 2024-06-21 | 14.68 | 14.10 | 15.40 | -2.22 | -13.14% | 2 | 179 | 26.10% |
| ASML240719P00890000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 29.30 | 26.60 | 31.00 | -2.20 | -6.98% | 3 | 425 | 30.64% |
| ASML240920P00890000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 76.90 | 44.30 | 46.70 | 0.00 | - | 6 | 31 | 29.38% |
| ASML241018P00890000 | 2024-05-13 11:21AM EDT | 2024-10-18 | 57.20 | 51.50 | 54.00 | 0.00 | - | 1 | 31 | 29.77% |
© 2024 Yahoo. All rights reserved.