ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00730000 | 2024-04-09 3:46PM EDT | 2024-06-21 | 262.71 | 174.10 | 185.10 | 0.00 | - | 22 | 61 | 51.61% |
| ASML240719C00730000 | 2024-03-13 10:02AM EDT | 2024-07-19 | 259.75 | 239.70 | 251.30 | 0.00 | - | 1 | 8 | 91.53% |
| ASML240920C00730000 | 2024-02-13 11:06AM EDT | 2024-09-20 | 214.98 | 261.90 | 266.40 | 0.00 | - | 1 | 31 | 79.90% |
| ASML241018C00730000 | 2024-03-14 10:01AM EDT | 2024-10-18 | 271.80 | 262.80 | 273.90 | 0.00 | - | 2 | 3 | 75.44% |
| ASML250117C00730000 | 2024-04-23 1:24PM EDT | 2025-01-17 | 224.70 | 223.30 | 232.80 | -25.30 | -10.12% | 1 | 38 | 46.75% |
| ASML250321C00730000 | 2024-04-04 2:59PM EDT | 2025-03-21 | 296.10 | 230.00 | 243.00 | 0.00 | - | 1 | 4 | 45.92% |
| ASML250620C00730000 | 2024-01-30 3:14PM EDT | 2025-06-20 | 224.96 | 295.10 | 309.10 | 0.00 | - | 1 | 0 | 59.73% |
| ASML260116C00730000 | 2024-01-08 12:13PM EDT | 2026-01-16 | 141.55 | 294.60 | 302.90 | 0.00 | - | 1 | 1 | 49.03% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00730000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 0.51 | 0.10 | 0.75 | 0.00 | - | - | 6 | 49.16% |
| ASML240517P00730000 | 2024-04-23 12:54PM EDT | 2024-05-17 | 0.88 | 0.55 | 1.15 | -0.53 | -37.59% | 1 | 28 | 44.41% |
| ASML240621P00730000 | 2024-04-22 3:01PM EDT | 2024-06-21 | 5.10 | 2.35 | 3.90 | 0.00 | - | 22 | 81 | 36.28% |
| ASML240719P00730000 | 2024-04-23 10:30AM EDT | 2024-07-19 | 8.10 | 6.10 | 7.50 | -2.11 | -20.67% | 6 | 72 | 35.39% |
| ASML240920P00730000 | 2024-04-22 3:41PM EDT | 2024-09-20 | 19.30 | 14.40 | 15.10 | 0.00 | - | 3 | 45 | 33.63% |
| ASML241018P00730000 | 2024-04-17 3:43PM EDT | 2024-10-18 | 21.00 | 16.10 | 19.50 | 0.00 | - | 1 | 9 | 33.90% |
| ASML250117P00730000 | 2024-04-18 10:43AM EDT | 2025-01-17 | 33.30 | 27.60 | 30.70 | 0.00 | - | 13 | 83 | 33.23% |
| ASML250321P00730000 | 2024-04-09 11:08AM EDT | 2025-03-21 | 30.50 | 35.80 | 37.80 | 0.00 | - | 2 | 11 | 32.90% |
| ASML250620P00730000 | 2024-03-01 12:54PM EDT | 2025-06-20 | 39.60 | 37.60 | 41.00 | 0.00 | - | 2 | 5 | 30.31% |
| ASML260116P00730000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 62.00 | 62.70 | 68.90 | 0.00 | - | 1 | 26 | 32.59% |
© 2024 Yahoo. All rights reserved.