ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00640000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 280.42 | 271.50 | 282.10 | 0.00 | - | 1 | 31 | 68.11% |
| ASML240719C00640000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 284.12 | 274.90 | 287.30 | 0.00 | - | 1 | 2 | 61.62% |
| ASML240920C00640000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 349.93 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ASML250117C00640000 | 2024-04-18 12:45PM EDT | 2025-01-17 | 292.66 | 299.00 | 311.80 | 0.00 | - | 2 | 80 | 53.15% |
| ASML260116C00640000 | 2024-03-06 1:46PM EDT | 2026-01-16 | 448.20 | 410.00 | 427.90 | 0.00 | - | 1 | 3 | 67.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00640000 | 2024-04-18 2:58PM EDT | 2024-05-10 | 0.28 | 0.00 | 4.30 | 0.00 | - | - | 1 | 265.72% |
| ASML240517P00640000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 109.86% |
| ASML240531P00640000 | 2024-04-30 9:37AM EDT | 2024-05-31 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 2 | 78.69% |
| ASML240621P00640000 | 2024-04-24 1:16PM EDT | 2024-06-21 | 1.28 | 0.30 | 0.80 | 0.00 | - | 9 | 167 | 48.24% |
| ASML240719P00640000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 4.39 | 0.65 | 4.00 | 0.00 | - | 1 | 31 | 50.01% |
| ASML240920P00640000 | 2024-05-07 10:45AM EDT | 2024-09-20 | 3.90 | 3.70 | 4.50 | 0.00 | - | 1 | 72 | 37.46% |
| ASML241018P00640000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 8.10 | 5.90 | 6.50 | 0.00 | - | 6 | 7 | 37.08% |
| ASML250117P00640000 | 2024-05-03 12:45PM EDT | 2025-01-17 | 14.10 | 11.80 | 12.90 | 0.00 | - | 8 | 890 | 35.63% |
| ASML250321P00640000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 16.30 | 15.80 | 16.90 | 0.00 | - | 15 | 15 | 34.63% |
| ASML250620P00640000 | 2024-05-07 10:37AM EDT | 2025-06-20 | 22.30 | 21.60 | 23.70 | 0.00 | - | 3 | 81 | 34.18% |
| ASML260116P00640000 | 2024-04-23 11:49AM EDT | 2026-01-16 | 42.86 | 35.00 | 39.20 | 0.00 | - | 5 | 14 | 33.69% |
© 2024 Yahoo. All rights reserved.