ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00960000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 71 | 250 | 33.40% |
| ASML240524C00960000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 4.60 | 4.30 | 4.80 | -1.40 | -23.33% | 29 | 60 | 30.23% |
| ASML240531C00960000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 7.92 | 7.60 | 12.30 | -4.76 | -37.54% | 11 | 10 | 34.34% |
| ASML240607C00960000 | 2024-05-16 1:14PM EDT | 2024-06-07 | 15.24 | 10.10 | 15.80 | 0.00 | - | 1 | 2 | 32.65% |
| ASML240621C00960000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 19.90 | 18.70 | 20.30 | +0.44 | +2.26% | 3 | 419 | 29.71% |
| ASML240719C00960000 | 2024-05-15 10:45AM EDT | 2024-07-19 | 36.15 | 36.00 | 38.40 | 0.00 | - | 5 | 161 | 34.40% |
| ASML240920C00960000 | 2024-05-15 2:34PM EDT | 2024-09-20 | 65.60 | 60.10 | 61.60 | 0.00 | - | 9 | 121 | 35.17% |
| ASML241018C00960000 | 2024-05-15 10:20AM EDT | 2024-10-18 | 67.40 | 70.30 | 73.40 | 0.00 | - | 3 | 14 | 36.75% |
| ASML250117C00960000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 97.95 | 96.40 | 100.90 | +4.15 | +4.42% | 2 | 220 | 38.25% |
| ASML250321C00960000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 90.65 | 110.20 | 117.60 | 0.00 | - | 4 | 15 | 39.05% |
| ASML250620C00960000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 139.50 | 129.30 | 138.40 | 0.00 | - | 4 | 11 | 39.73% |
| ASML260116C00960000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 149.53 | 169.70 | 182.60 | 0.00 | - | 1 | 34 | 41.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00960000 | 2024-05-17 2:54PM EDT | 2024-05-17 | 37.90 | 30.10 | 38.90 | -10.95 | -22.42% | 12 | 44 | 78.61% |
| ASML240524P00960000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 41.10 | 35.90 | 39.50 | -12.40 | -23.18% | 12 | 1 | 29.38% |
| ASML240531P00960000 | 2024-05-02 11:51AM EDT | 2024-05-31 | 94.75 | 36.00 | 42.00 | 0.00 | - | 2 | 20 | 25.90% |
| ASML240621P00960000 | 2024-05-17 11:23AM EDT | 2024-06-21 | 48.20 | 45.00 | 50.00 | +2.50 | +5.47% | 1 | 151 | 24.75% |
| ASML240719P00960000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 65.56 | 61.20 | 66.00 | 0.00 | - | 1 | 44 | 29.50% |
| ASML240920P00960000 | 2024-05-16 2:42PM EDT | 2024-09-20 | 77.90 | 79.10 | 81.20 | -2.20 | -2.75% | 3 | 100 | 28.05% |
| ASML241018P00960000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 86.60 | 85.00 | 88.40 | -7.10 | -7.58% | 3 | 11 | 28.41% |
| ASML250117P00960000 | 2024-05-16 11:00AM EDT | 2025-01-17 | 99.10 | 102.00 | 107.70 | 0.00 | - | 1 | 91 | 28.95% |
| ASML250321P00960000 | 2024-04-17 10:01AM EDT | 2025-03-21 | 129.20 | 109.50 | 117.20 | 0.00 | - | 2 | 4 | 28.63% |
| ASML250620P00960000 | 2024-05-14 11:15AM EDT | 2025-06-20 | 134.00 | 120.10 | 127.60 | 0.00 | - | 5 | 61 | 27.86% |
| ASML260116P00960000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 153.10 | 143.10 | 153.00 | 0.00 | - | 1 | 21 | 27.90% |
© 2024 Yahoo. All rights reserved.