ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:600.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C00600000 | 2024-04-19 2:04PM EDT | 2024-04-19 | 263.50 | 252.80 | 264.70 | -122.49 | -31.73% | 1 | 43 | 399.66% |
| ASML240517C00600000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 265.00 | 254.00 | 263.60 | -46.06 | -14.81% | 2 | 3 | 74.46% |
| ASML240621C00600000 | 2024-04-19 2:09PM EDT | 2024-06-21 | 266.80 | 257.70 | 267.80 | -103.04 | -27.86% | 1 | 38 | 60.83% |
| ASML240719C00600000 | 2024-01-22 10:35AM EDT | 2024-07-19 | 198.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ASML240920C00600000 | 2024-03-14 9:30AM EDT | 2024-09-20 | 384.60 | 370.90 | 385.60 | 0.00 | - | 2 | 10 | 124.94% |
| ASML241018C00600000 | 2024-03-25 3:52PM EDT | 2024-10-18 | 401.38 | 273.20 | 286.20 | 0.00 | - | - | 1 | 52.34% |
| ASML250117C00600000 | 2024-04-17 11:16AM EDT | 2025-01-17 | 343.00 | 286.00 | 299.50 | 0.00 | - | 20 | 148 | 50.69% |
| ASML250620C00600000 | 2024-03-18 12:27PM EDT | 2025-06-20 | 400.85 | 350.00 | 370.00 | 0.00 | - | 1 | 1 | 68.12% |
| ASML260116C00600000 | 2024-03-04 3:20PM EDT | 2026-01-16 | 474.20 | 442.00 | 458.20 | 0.00 | - | 2 | 9 | 84.49% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P00600000 | 2024-03-20 2:47PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 467 | 221.88% |
| ASML240517P00600000 | 2024-04-02 9:51AM EDT | 2024-05-17 | 0.30 | 0.00 | 1.45 | 0.00 | - | - | 5 | 59.38% |
| ASML240524P00600000 | 2024-04-11 10:12AM EDT | 2024-05-24 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 63.62% |
| ASML240621P00600000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 1.15 | 0.50 | 1.60 | +0.26 | +29.21% | 8 | 815 | 45.28% |
| ASML240719P00600000 | 2024-04-18 9:46AM EDT | 2024-07-19 | 1.90 | 1.00 | 3.20 | 0.00 | - | 25 | 84 | 42.98% |
| ASML240920P00600000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 6.00 | 5.90 | 6.50 | +1.10 | +22.45% | 8 | 268 | 38.76% |
| ASML241018P00600000 | 2024-04-19 12:19PM EDT | 2024-10-18 | 7.60 | 8.10 | 9.00 | +0.80 | +11.76% | 2 | 9 | 38.77% |
| ASML250117P00600000 | 2024-04-19 1:21PM EDT | 2025-01-17 | 14.50 | 13.70 | 15.70 | +2.10 | +16.94% | 3 | 192 | 37.25% |
| ASML250321P00600000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 19.00 | 19.10 | 20.50 | +3.90 | +25.83% | 3 | 32 | 36.68% |
| ASML250620P00600000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 21.93 | 23.20 | 28.20 | 0.00 | - | 25 | 25 | 36.53% |
| ASML260116P00600000 | 2024-04-17 3:23PM EDT | 2026-01-16 | 36.10 | 38.50 | 43.60 | 0.00 | - | 7 | 106 | 35.77% |
© 2024 Yahoo. All rights reserved.