ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00930000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 14.76 | 13.60 | 14.30 | +0.66 | +4.68% | 122 | 124 | 32.58% |
| ASML240531C00930000 | 2024-05-16 12:19PM EDT | 2024-05-31 | 22.46 | 16.50 | 20.70 | 0.00 | - | 2 | 17 | 31.92% |
| ASML240607C00930000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 23.25 | 22.80 | 25.60 | 0.00 | - | 2 | 11 | 31.60% |
| ASML240614C00930000 | 2024-05-17 1:18PM EDT | 2024-06-14 | 27.80 | 26.70 | 32.30 | -3.50 | -11.18% | 1 | 19 | 33.92% |
| ASML240621C00930000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 32.10 | 30.90 | 32.00 | +0.90 | +2.88% | 28 | 175 | 30.08% |
| ASML240628C00930000 | 2024-05-10 3:38PM EDT | 2024-06-28 | 43.75 | 34.80 | 36.80 | 0.00 | - | - | 1 | 31.29% |
| ASML240719C00930000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 51.90 | 50.50 | 51.60 | +2.20 | +4.43% | 1 | 80 | 35.21% |
| ASML240920C00930000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 76.38 | 73.60 | 75.20 | -4.54 | -5.61% | 2 | 29 | 35.79% |
| ASML241018C00930000 | 2024-05-16 12:29PM EDT | 2024-10-18 | 88.45 | 84.40 | 87.50 | 0.00 | - | 1 | 23 | 37.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00930000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 17.40 | 17.00 | 18.00 | -2.90 | -14.29% | 43 | 46 | 29.97% |
| ASML240531P00930000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 21.30 | 18.20 | 23.50 | +0.69 | +3.35% | 2 | 21 | 28.83% |
| ASML240607P00930000 | 2024-05-15 2:19PM EDT | 2024-06-07 | 23.24 | 21.60 | 26.30 | 0.00 | - | 11 | 14 | 26.71% |
| ASML240614P00930000 | 2024-05-16 11:49AM EDT | 2024-06-14 | 26.35 | 26.50 | 31.00 | 0.00 | - | 2 | 8 | 27.74% |
| ASML240621P00930000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 31.90 | 31.00 | 32.00 | -2.90 | -8.33% | 59 | 99 | 25.68% |
| ASML240719P00930000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 46.00 | 46.30 | 47.40 | +2.20 | +5.02% | 1 | 76 | 29.19% |
| ASML240920P00930000 | 2024-05-17 12:17PM EDT | 2024-09-20 | 62.90 | 62.80 | 64.50 | -1.90 | -2.93% | 11 | 53 | 28.54% |
| ASML241018P00930000 | 2024-05-17 11:49AM EDT | 2024-10-18 | 71.00 | 68.00 | 74.00 | -6.30 | -8.15% | 13 | 9 | 29.79% |
© 2024 Yahoo. All rights reserved.