ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00910000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 16.51 | 11.00 | 18.30 | -2.02 | -10.90% | 34 | 165 | 46.35% |
| ASML240524C00910000 | 2024-05-17 2:46PM EDT | 2024-05-24 | 21.37 | 24.30 | 29.20 | -6.36 | -22.94% | 28 | 70 | 38.51% |
| ASML240531C00910000 | 2024-05-14 10:29AM EDT | 2024-05-31 | 25.00 | 28.70 | 33.80 | 0.00 | - | 3 | 13 | 34.53% |
| ASML240607C00910000 | 2024-05-17 11:52AM EDT | 2024-06-07 | 35.10 | 33.10 | 39.00 | -0.60 | -1.68% | 1 | 5 | 34.44% |
| ASML240614C00910000 | 2024-05-17 2:25PM EDT | 2024-06-14 | 35.34 | 36.50 | 40.30 | -12.19 | -25.65% | 4 | 18 | 31.28% |
| ASML240621C00910000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 38.48 | 41.80 | 43.40 | -12.32 | -24.25% | 17 | 128 | 30.81% |
| ASML240719C00910000 | 2024-05-16 9:37AM EDT | 2024-07-19 | 69.73 | 60.70 | 65.40 | 0.00 | - | 10 | 645 | 37.62% |
| ASML240920C00910000 | 2024-05-16 11:57AM EDT | 2024-09-20 | 91.40 | 83.20 | 86.10 | 0.00 | - | 1 | 27 | 36.37% |
| ASML241018C00910000 | 2024-05-06 9:53AM EDT | 2024-10-18 | 94.38 | 94.60 | 97.80 | 0.00 | - | 1 | 4 | 37.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00910000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.80 | -2.40 | -97.96% | 416 | 650 | 55.62% |
| ASML240524P00910000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 8.60 | 8.10 | 8.90 | -3.65 | -29.80% | 13 | 40 | 28.11% |
| ASML240531P00910000 | 2024-05-16 12:36PM EDT | 2024-05-31 | 13.47 | 10.70 | 13.20 | 0.00 | - | 2 | 26 | 26.68% |
| ASML240607P00910000 | 2024-05-17 12:09PM EDT | 2024-06-07 | 15.50 | 13.20 | 19.90 | -0.33 | -2.08% | 1 | 4 | 29.74% |
| ASML240621P00910000 | 2024-05-17 10:44AM EDT | 2024-06-21 | 21.12 | 21.70 | 22.80 | -0.18 | -0.85% | 25 | 94 | 25.84% |
| ASML240628P00910000 | 2024-05-13 9:42AM EDT | 2024-06-28 | 30.80 | 23.80 | 25.30 | 0.00 | - | 1 | 1 | 25.67% |
| ASML240719P00910000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 37.65 | 36.50 | 39.80 | -0.65 | -1.70% | 3 | 72 | 30.63% |
| ASML240920P00910000 | 2024-05-17 12:38PM EDT | 2024-09-20 | 53.20 | 52.70 | 56.80 | -2.45 | -4.40% | 3 | 20 | 29.69% |
| ASML241018P00910000 | 2024-05-15 10:10AM EDT | 2024-10-18 | 66.60 | 59.80 | 62.60 | 0.00 | - | 3 | 21 | 29.33% |
© 2024 Yahoo. All rights reserved.