ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00900000 | 2024-05-17 3:06PM EDT | 2024-05-17 | 25.20 | 21.30 | 29.50 | +2.46 | +10.82% | 35 | 221 | 70.84% |
| ASML240524C00900000 | 2024-05-17 10:05AM EDT | 2024-05-24 | 32.00 | 31.30 | 33.10 | -1.55 | -4.62% | 14 | 17 | 33.24% |
| ASML240531C00900000 | 2024-05-17 1:12PM EDT | 2024-05-31 | 32.00 | 35.40 | 39.50 | -3.76 | -10.51% | 14 | 64 | 33.96% |
| ASML240607C00900000 | 2024-05-16 1:48PM EDT | 2024-06-07 | 42.50 | 39.70 | 43.60 | 0.00 | - | 3 | 9 | 32.95% |
| ASML240614C00900000 | 2024-05-15 12:29PM EDT | 2024-06-14 | 47.68 | 41.60 | 46.60 | 0.00 | - | 2 | 3 | 31.78% |
| ASML240621C00900000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 48.40 | 47.60 | 51.70 | -8.22 | -14.52% | 35 | 208 | 33.18% |
| ASML240719C00900000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 67.40 | 66.60 | 68.50 | -2.30 | -3.30% | 10 | 72 | 36.19% |
| ASML240920C00900000 | 2024-05-16 12:15PM EDT | 2024-09-20 | 94.70 | 88.70 | 91.60 | 0.00 | - | 3 | 255 | 36.62% |
| ASML241018C00900000 | 2024-05-17 12:07PM EDT | 2024-10-18 | 103.33 | 99.80 | 103.20 | +10.83 | +11.71% | 4 | 11 | 38.10% |
| ASML250117C00900000 | 2024-05-17 12:12PM EDT | 2025-01-17 | 129.37 | 125.00 | 130.10 | +3.87 | +3.08% | 1 | 107 | 39.38% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 2025-03-21 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 31.49% |
| ASML250620C00900000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 149.30 | 159.10 | 168.10 | 0.00 | - | 1 | 68 | 41.06% |
| ASML260116C00900000 | 2024-05-15 2:21PM EDT | 2026-01-16 | 211.00 | 197.60 | 210.70 | 0.00 | - | 2 | 51 | 42.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00900000 | 2024-05-17 3:30PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.95 | -95.00% | 22 | 329 | 27.64% |
| ASML240524P00900000 | 2024-05-17 3:27PM EDT | 2024-05-24 | 5.70 | 5.20 | 5.60 | -2.90 | -33.72% | 73 | 65 | 27.59% |
| ASML240531P00900000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 11.53 | 8.10 | 9.80 | 0.00 | - | 16 | 64 | 26.88% |
| ASML240607P00900000 | 2024-05-17 3:02PM EDT | 2024-06-07 | 13.20 | 12.00 | 13.10 | +0.28 | +2.17% | 1 | 10 | 26.31% |
| ASML240614P00900000 | 2024-05-15 1:38PM EDT | 2024-06-14 | 16.30 | 14.40 | 18.60 | 0.00 | - | 6 | 9 | 28.68% |
| ASML240621P00900000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 20.30 | 17.40 | 18.90 | +0.10 | +0.50% | 51 | 251 | 26.02% |
| ASML240719P00900000 | 2024-05-16 3:07PM EDT | 2024-07-19 | 34.10 | 32.50 | 34.00 | 0.00 | - | 18 | 226 | 29.81% |
| ASML240920P00900000 | 2024-05-16 2:42PM EDT | 2024-09-20 | 50.30 | 48.30 | 50.80 | 0.00 | - | 1 | 108 | 29.15% |
| ASML241018P00900000 | 2024-05-17 11:26AM EDT | 2024-10-18 | 56.80 | 55.70 | 60.90 | +3.15 | +5.87% | 3 | 133 | 30.71% |
| ASML250117P00900000 | 2024-05-16 1:48PM EDT | 2025-01-17 | 74.80 | 71.50 | 75.60 | 0.00 | - | 1 | 214 | 29.37% |
| ASML250321P00900000 | 2024-05-06 1:57PM EDT | 2025-03-21 | 91.50 | 80.10 | 85.10 | 0.00 | - | 6 | 16 | 29.08% |
| ASML250620P00900000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 92.90 | 91.00 | 97.60 | 0.00 | - | 2 | 25 | 28.89% |
| ASML260116P00900000 | 2024-05-09 3:06PM EDT | 2026-01-16 | 124.80 | 115.30 | 123.20 | 0.00 | - | 3 | 28 | 28.94% |
© 2024 Yahoo. All rights reserved.