ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00920000 | 2024-05-17 3:50PM EDT | 2024-05-17 | 7.31 | 2.65 | 9.70 | +0.31 | +4.43% | 186 | 224 | 35.99% |
| ASML240524C00920000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 19.80 | 18.50 | 19.40 | +0.55 | +2.86% | 29 | 55 | 30.83% |
| ASML240531C00920000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 23.20 | 21.00 | 24.70 | -1.30 | -5.31% | 7 | 10 | 29.66% |
| ASML240607C00920000 | 2024-05-17 3:04PM EDT | 2024-06-07 | 27.95 | 27.40 | 33.00 | -1.75 | -5.89% | 3 | 9 | 33.71% |
| ASML240614C00920000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 31.10 | 32.70 | 34.50 | -5.46 | -14.93% | 2 | 11 | 30.81% |
| ASML240621C00920000 | 2024-05-17 10:43AM EDT | 2024-06-21 | 39.50 | 36.20 | 37.20 | +3.30 | +9.12% | 15 | 219 | 29.99% |
| ASML240628C00920000 | 2024-05-17 2:44PM EDT | 2024-06-28 | 37.85 | 39.90 | 42.10 | -10.55 | -21.80% | 2 | 1 | 31.33% |
| ASML240719C00920000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 56.60 | 55.70 | 56.80 | +1.70 | +3.10% | 8 | 170 | 35.25% |
| ASML240920C00920000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 79.00 | 78.30 | 81.00 | -5.65 | -6.67% | 3 | 122 | 36.22% |
| ASML241018C00920000 | 2024-05-16 9:43AM EDT | 2024-10-18 | 97.68 | 88.90 | 92.70 | 0.00 | - | 10 | 75 | 37.70% |
| ASML250117C00920000 | 2024-05-17 1:34PM EDT | 2025-01-17 | 117.10 | 115.50 | 119.30 | -2.90 | -2.42% | 2 | 36 | 38.81% |
| ASML250321C00920000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 103.82 | 126.70 | 136.50 | 0.00 | - | 3 | 4 | 39.78% |
| ASML250620C00920000 | 2024-04-30 10:08AM EDT | 2025-06-20 | 148.80 | 148.60 | 157.90 | 0.00 | - | 1 | 11 | 40.63% |
| ASML260116C00920000 | 2024-05-15 11:03AM EDT | 2026-01-16 | 192.00 | 187.60 | 201.00 | 0.00 | - | 1 | 42 | 42.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00920000 | 2024-05-17 3:35PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.05 | -5.90 | -96.72% | 221 | 238 | 5.96% |
| ASML240524P00920000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 11.80 | 12.10 | 12.80 | -5.20 | -30.59% | 79 | 56 | 27.82% |
| ASML240531P00920000 | 2024-05-17 1:59PM EDT | 2024-05-31 | 17.60 | 12.40 | 17.20 | -0.28 | -1.57% | 3 | 11 | 26.26% |
| ASML240607P00920000 | 2024-05-16 11:39AM EDT | 2024-06-07 | 19.05 | 16.30 | 21.00 | 0.00 | - | 2 | 11 | 25.91% |
| ASML240614P00920000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 27.45 | 23.40 | 26.70 | -2.00 | -6.79% | 2 | 6 | 28.08% |
| ASML240621P00920000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 25.70 | 26.20 | 27.00 | -1.90 | -6.88% | 52 | 171 | 25.46% |
| ASML240719P00920000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 41.20 | 41.50 | 42.50 | -2.30 | -5.29% | 5 | 142 | 29.19% |
| ASML240920P00920000 | 2024-05-17 11:55AM EDT | 2024-09-20 | 58.60 | 57.50 | 60.10 | -1.20 | -2.01% | 11 | 112 | 28.86% |
| ASML241018P00920000 | 2024-05-17 12:16PM EDT | 2024-10-18 | 66.40 | 64.40 | 67.00 | +4.35 | +7.01% | 7 | 24 | 29.01% |
| ASML250117P00920000 | 2024-05-15 1:05PM EDT | 2025-01-17 | 83.60 | 81.60 | 84.90 | 0.00 | - | 10 | 133 | 29.00% |
| ASML250321P00920000 | 2024-05-13 3:48PM EDT | 2025-03-21 | 97.40 | 90.20 | 96.20 | 0.00 | - | 62 | 102 | 29.24% |
| ASML250620P00920000 | 2024-05-09 10:35AM EDT | 2025-06-20 | 108.00 | 102.40 | 107.90 | 0.00 | - | 1 | 26 | 28.77% |
| ASML260116P00920000 | 2024-05-02 11:08AM EDT | 2026-01-16 | 154.00 | 123.30 | 132.50 | 0.00 | - | 9 | 69 | 28.55% |
© 2024 Yahoo. All rights reserved.