ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00780000 | 2024-04-29 10:03AM EDT | 2024-05-17 | 129.33 | 145.10 | 157.10 | 0.00 | - | 2 | 2 | 66.11% |
| ASML240524C00780000 | 2024-04-25 2:36PM EDT | 2024-05-24 | 132.46 | 146.60 | 158.10 | 0.00 | - | - | 2 | 55.57% |
| ASML240621C00780000 | 2024-04-15 1:28PM EDT | 2024-06-21 | 194.80 | 151.80 | 163.30 | 0.00 | - | 1 | 86 | 52.70% |
| ASML240719C00780000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 150.53 | 160.00 | 170.90 | 0.00 | - | 2 | 27 | 48.53% |
| ASML240920C00780000 | 2024-05-10 2:00PM EDT | 2024-09-20 | 176.92 | 175.20 | 183.80 | +1.44 | +0.82% | 7 | 23 | 43.56% |
| ASML241018C00780000 | 2024-04-18 2:39PM EDT | 2024-10-18 | 163.40 | 182.70 | 193.60 | 0.00 | - | 4 | 8 | 44.93% |
| ASML250117C00780000 | 2024-05-07 3:44PM EDT | 2025-01-17 | 214.60 | 203.60 | 215.80 | +19.65 | +10.08% | 1 | 82 | 45.07% |
| ASML250321C00780000 | 2024-03-22 11:34AM EDT | 2025-03-21 | 279.60 | 172.90 | 180.00 | 0.00 | - | 1 | 1 | 26.75% |
| ASML250620C00780000 | 2024-02-28 4:27PM EDT | 2025-06-20 | 260.50 | 278.90 | 285.20 | 0.00 | - | 2 | 3 | 55.93% |
| ASML260116C00780000 | 2024-03-27 10:56AM EDT | 2026-01-16 | 316.03 | 270.40 | 282.80 | 0.00 | - | 1 | 209 | 45.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00780000 | 2024-05-10 1:35PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.55 | -0.15 | -42.86% | 6 | 39 | 57.03% |
| ASML240524P00780000 | 2024-05-01 12:41PM EDT | 2024-05-24 | 6.50 | 0.15 | 0.80 | 0.00 | - | 1 | 3 | 46.68% |
| ASML240531P00780000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.90 | 0.25 | 3.20 | 0.00 | - | 1 | 14 | 49.98% |
| ASML240607P00780000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 0.67 | 0.40 | 1.10 | -1.29 | -65.82% | 20 | 6 | 34.85% |
| ASML240621P00780000 | 2024-05-10 10:35AM EDT | 2024-06-21 | 2.45 | 1.40 | 2.55 | -0.71 | -22.47% | 1 | 227 | 33.58% |
| ASML240719P00780000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 6.70 | 6.50 | 7.10 | -2.30 | -25.56% | 1 | 56 | 33.66% |
| ASML240920P00780000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 15.90 | 15.80 | 16.50 | -3.45 | -17.83% | 3 | 50 | 32.29% |
| ASML241018P00780000 | 2024-05-07 12:36PM EDT | 2024-10-18 | 23.63 | 18.60 | 22.00 | 0.00 | - | 4 | 18 | 32.88% |
| ASML250117P00780000 | 2024-05-10 12:34PM EDT | 2025-01-17 | 34.20 | 33.50 | 35.00 | -3.80 | -10.00% | 17 | 133 | 32.32% |
| ASML250321P00780000 | 2024-05-01 3:22PM EDT | 2025-03-21 | 57.60 | 38.60 | 44.70 | 0.00 | - | 9 | 30 | 32.67% |
| ASML250620P00780000 | 2024-03-01 12:09PM EDT | 2025-06-20 | 52.80 | 50.50 | 52.80 | 0.00 | - | 1 | 43 | 31.45% |
| ASML260116P00780000 | 2024-05-10 3:28PM EDT | 2026-01-16 | 71.60 | 68.40 | 75.50 | +1.60 | +2.29% | 3 | 23 | 31.40% |
© 2024 Yahoo. All rights reserved.