ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00980000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 1.60 | 0.55 | 1.55 | -1.07 | -40.07% | 78 | 180 | 33.19% |
| ASML240524C00980000 | 2024-04-30 11:11AM EDT | 2024-05-24 | 6.10 | 2.90 | 9.00 | -0.50 | -7.58% | 1 | 20 | 38.87% |
| ASML240531C00980000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 6.10 | 8.50 | 9.40 | -2.00 | -24.69% | 1 | 7 | 31.49% |
| ASML240607C00980000 | 2024-05-03 12:40PM EDT | 2024-06-07 | 14.74 | 11.70 | 12.90 | +3.94 | +36.48% | 8 | 9 | 31.24% |
| ASML240614C00980000 | 2024-05-03 1:44PM EDT | 2024-06-14 | 13.38 | 15.20 | 16.50 | 0.00 | - | 1 | 1 | 31.46% |
| ASML240621C00980000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 18.80 | 16.00 | 19.30 | +2.26 | +13.66% | 5 | 192 | 31.13% |
| ASML240719C00980000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 35.95 | 32.50 | 36.20 | +5.35 | +17.48% | 2 | 92 | 35.11% |
| ASML240920C00980000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 52.40 | 53.80 | 60.10 | 0.00 | - | 9 | 78 | 36.25% |
| ASML241018C00980000 | 2024-04-26 2:05PM EDT | 2024-10-18 | 63.00 | 65.00 | 70.60 | -9.53 | -13.14% | 1 | 35 | 37.22% |
| ASML250117C00980000 | 2024-05-02 12:37PM EDT | 2025-01-17 | 95.63 | 91.40 | 96.60 | +28.03 | +41.46% | 22 | 97 | 38.15% |
| ASML250321C00980000 | 2024-04-22 9:54AM EDT | 2025-03-21 | 89.50 | 106.70 | 114.60 | 0.00 | - | 1 | 3 | 39.33% |
| ASML250620C00980000 | 2024-05-06 10:23AM EDT | 2025-06-20 | 133.00 | 123.00 | 138.70 | +17.50 | +15.15% | 1 | 28 | 40.81% |
| ASML260116C00980000 | 2024-04-22 11:37AM EDT | 2026-01-16 | 145.55 | 167.30 | 179.90 | 0.00 | - | 1 | 28 | 41.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00980000 | 2024-05-02 9:47AM EDT | 2024-05-17 | 105.73 | 48.00 | 53.70 | 0.00 | - | 1 | 48 | 43.92% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 2024-05-24 | 82.12 | 50.20 | 57.60 | 0.00 | - | 3 | 4 | 36.73% |
| ASML240531P00980000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 127.50 | 55.00 | 57.90 | 0.00 | - | - | 1 | 29.66% |
| ASML240607P00980000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 128.10 | 56.70 | 60.80 | 0.00 | - | - | 1 | 29.05% |
| ASML240621P00980000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 59.80 | 62.70 | 68.00 | -53.20 | -47.08% | 1 | 167 | 30.23% |
| ASML240719P00980000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 87.10 | 72.70 | 77.20 | -13.40 | -13.33% | 17 | 91 | 29.42% |
| ASML240920P00980000 | 2024-04-25 2:32PM EDT | 2024-09-20 | 109.70 | 87.80 | 94.00 | 0.00 | - | 3 | 177 | 29.05% |
| ASML241018P00980000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 118.00 | 94.80 | 101.70 | 0.00 | - | 2 | 33 | 29.57% |
| ASML250117P00980000 | 2024-04-26 11:12AM EDT | 2025-01-17 | 115.30 | 108.80 | 116.30 | -9.10 | -7.32% | 1 | 179 | 28.39% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 2025-03-21 | 115.60 | 138.40 | 146.30 | 0.00 | - | 6 | 26 | 34.12% |
| ASML250620P00980000 | 2024-04-22 1:51PM EDT | 2025-06-20 | 167.30 | 127.00 | 141.80 | 0.00 | - | 4 | 33 | 28.88% |
| ASML260116P00980000 | 2024-04-23 1:37PM EDT | 2026-01-16 | 159.90 | 151.80 | 165.00 | -14.60 | -8.37% | 2 | 30 | 28.26% |
© 2024 Yahoo. All rights reserved.