ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:980.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00980000 | 2024-05-21 10:11AM EDT | 2024-05-24 | 1.20 | 1.10 | 1.30 | -2.18 | -64.50% | 15 | 80 | 38.26% |
| ASML240531C00980000 | 2024-05-20 3:47PM EDT | 2024-05-31 | 6.82 | 3.30 | 3.70 | 0.00 | - | 2 | 10 | 30.85% |
| ASML240607C00980000 | 2024-05-21 10:01AM EDT | 2024-06-07 | 5.30 | 5.50 | 9.40 | -6.20 | -53.91% | 2 | 15 | 34.21% |
| ASML240614C00980000 | 2024-05-20 11:32AM EDT | 2024-06-14 | 15.00 | 7.60 | 10.20 | 0.00 | - | 1 | 11 | 30.09% |
| ASML240621C00980000 | 2024-05-20 2:30PM EDT | 2024-06-21 | 11.20 | 12.10 | 12.70 | -6.50 | -36.72% | 1 | 203 | 29.42% |
| ASML240719C00980000 | 2024-05-20 2:24PM EDT | 2024-07-19 | 35.40 | 28.80 | 29.70 | 0.00 | - | 11 | 101 | 34.15% |
| ASML240920C00980000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 52.07 | 50.00 | 52.10 | 0.00 | - | 4 | 79 | 34.66% |
| ASML241018C00980000 | 2024-05-16 1:21PM EDT | 2024-10-18 | 65.70 | 60.90 | 63.20 | 0.00 | - | 6 | 41 | 36.01% |
| ASML250117C00980000 | 2024-05-20 1:49PM EDT | 2025-01-17 | 98.50 | 86.90 | 89.50 | 0.00 | - | 5 | 108 | 37.23% |
| ASML250321C00980000 | 2024-04-22 9:54AM EDT | 2025-03-21 | 89.50 | 100.70 | 105.30 | 0.00 | - | 1 | 3 | 37.84% |
| ASML250620C00980000 | 2024-05-14 9:43AM EDT | 2025-06-20 | 122.00 | 119.50 | 128.20 | 0.00 | - | 3 | 26 | 39.17% |
| ASML260116C00980000 | 2024-04-22 11:37AM EDT | 2026-01-16 | 145.55 | 161.10 | 169.60 | 0.00 | - | 1 | 28 | 40.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 2024-05-24 | 82.12 | 56.00 | 62.00 | 0.00 | - | 3 | 4 | 53.97% |
| ASML240531P00980000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 127.50 | 56.20 | 61.40 | 0.00 | - | - | 1 | 38.20% |
| ASML240607P00980000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 128.10 | 58.80 | 63.40 | 0.00 | - | - | 1 | 33.18% |
| ASML240621P00980000 | 2024-05-20 12:43PM EDT | 2024-06-21 | 51.00 | 65.00 | 66.40 | 0.00 | - | 14 | 153 | 28.37% |
| ASML240719P00980000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 78.30 | 74.40 | 79.00 | 0.00 | - | 2 | 90 | 30.32% |
| ASML240920P00980000 | 2024-05-15 2:27PM EDT | 2024-09-20 | 88.30 | 91.30 | 95.60 | 0.00 | - | 11 | 184 | 29.35% |
| ASML241018P00980000 | 2024-05-20 10:17AM EDT | 2024-10-18 | 92.50 | 96.70 | 102.00 | 0.00 | - | 5 | 36 | 29.26% |
| ASML250117P00980000 | 2024-05-16 10:53AM EDT | 2025-01-17 | 110.30 | 115.30 | 117.90 | 0.00 | - | 1 | 179 | 28.48% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 2025-03-21 | 115.60 | 138.40 | 146.30 | 0.00 | - | 6 | 26 | 33.82% |
| ASML250620P00980000 | 2024-04-22 1:51PM EDT | 2025-06-20 | 167.30 | 133.70 | 139.20 | 0.00 | - | 4 | 33 | 27.84% |
| ASML260116P00980000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 160.00 | 156.70 | 164.60 | 0.00 | - | 2 | 32 | 27.85% |
© 2024 Yahoo. All rights reserved.