ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00720000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 208.30 | 210.20 | 221.00 | 0.00 | - | 1 | 121 | 52.91% |
| ASML240719C00720000 | 2024-03-15 10:01AM EDT | 2024-07-19 | 245.00 | 253.80 | 264.30 | 0.00 | - | 1 | 4 | 88.64% |
| ASML240920C00720000 | 2024-01-25 4:42PM EDT | 2024-09-20 | 191.40 | 244.40 | 252.30 | 0.00 | - | 1 | 28 | 57.52% |
| ASML241018C00720000 | 2024-03-14 10:01AM EDT | 2024-10-18 | 279.90 | 271.70 | 280.30 | 0.00 | - | 2 | 2 | 68.26% |
| ASML250117C00720000 | 2024-04-19 11:20AM EDT | 2025-01-17 | 217.28 | 249.00 | 261.40 | 0.00 | - | 1 | 68 | 48.04% |
| ASML250321C00720000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 315.30 | 206.90 | 219.40 | 0.00 | - | 3 | 3 | 22.46% |
| ASML250620C00720000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 259.90 | 277.30 | 292.00 | 0.00 | - | 2 | 4 | 48.56% |
| ASML260116C00720000 | 2024-02-21 10:30AM EDT | 2026-01-16 | 292.60 | 360.00 | 372.50 | 0.00 | - | 2 | 14 | 59.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00720000 | 2024-05-07 10:39AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 75 | 172.66% |
| ASML240517P00720000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.50 | 0.00 | - | 25 | 68 | 72.56% |
| ASML240524P00720000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 2.81 | 0.00 | 0.60 | 0.00 | - | - | 1 | 54.20% |
| ASML240531P00720000 | 2024-04-29 2:51PM EDT | 2024-05-31 | 0.90 | 0.00 | 4.10 | 0.00 | - | 2 | 10 | 60.30% |
| ASML240607P00720000 | 2024-04-30 1:28PM EDT | 2024-06-07 | 1.90 | 0.05 | 4.60 | 0.00 | - | - | 1 | 53.82% |
| ASML240614P00720000 | 2024-05-08 1:42PM EDT | 2024-06-14 | 1.12 | 0.20 | 3.30 | 0.00 | - | - | 1 | 51.89% |
| ASML240621P00720000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 1.05 | 0.75 | 1.35 | -0.30 | -22.22% | 1 | 188 | 39.99% |
| ASML240719P00720000 | 2024-05-06 10:37AM EDT | 2024-07-19 | 4.44 | 2.00 | 3.30 | 0.00 | - | 5 | 134 | 36.95% |
| ASML240920P00720000 | 2024-04-25 12:46PM EDT | 2024-09-20 | 13.71 | 7.90 | 8.80 | 0.00 | - | 15 | 23 | 34.21% |
| ASML241018P00720000 | 2024-04-29 10:11AM EDT | 2024-10-18 | 15.80 | 7.70 | 12.40 | 0.00 | - | 6 | 26 | 34.44% |
| ASML250117P00720000 | 2024-05-08 9:47AM EDT | 2025-01-17 | 24.30 | 21.00 | 22.30 | 0.00 | - | 3 | 164 | 33.67% |
| ASML250321P00720000 | 2024-05-01 2:31PM EDT | 2025-03-21 | 41.00 | 25.40 | 27.80 | 0.00 | - | 4 | 19 | 32.81% |
| ASML250620P00720000 | 2024-05-07 10:18AM EDT | 2025-06-20 | 37.80 | 33.70 | 36.10 | 0.00 | - | 3 | 5 | 32.26% |
| ASML260116P00720000 | 2024-05-09 3:04PM EDT | 2026-01-16 | 56.50 | 50.40 | 57.40 | 0.00 | - | 6 | 12 | 32.62% |
© 2024 Yahoo. All rights reserved.