ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00790000 | 2024-04-22 11:30AM EDT | 2024-05-17 | 82.70 | 136.60 | 145.30 | 0.00 | - | 3 | 3 | 59.99% |
| ASML240607C00790000 | 2024-05-08 11:57AM EDT | 2024-06-07 | 123.20 | 139.20 | 150.00 | 0.00 | - | - | 2 | 55.51% |
| ASML240621C00790000 | 2024-04-25 11:15AM EDT | 2024-06-21 | 118.00 | 143.50 | 151.60 | 0.00 | - | - | 17 | 47.69% |
| ASML240719C00790000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 147.50 | 151.10 | 162.10 | 0.00 | - | 13 | 14 | 47.40% |
| ASML240920C00790000 | 2024-02-26 12:25PM EDT | 2024-09-20 | 200.65 | 220.90 | 228.50 | 0.00 | - | 1 | 45 | 70.09% |
| ASML241018C00790000 | 2024-03-08 12:08PM EDT | 2024-10-18 | 280.27 | 228.00 | 240.00 | 0.00 | - | 4 | 4 | 68.20% |
| ASML250321C00790000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 264.50 | 167.60 | 175.00 | 0.00 | - | 3 | 3 | 27.58% |
| ASML250620C00790000 | 2024-03-14 10:30AM EDT | 2025-06-20 | 274.80 | 264.00 | 277.70 | 0.00 | - | 2 | 3 | 54.06% |
| ASML260116C00790000 | 2024-05-02 12:56PM EDT | 2026-01-16 | 225.62 | 263.80 | 280.00 | 0.00 | - | 1 | 18 | 46.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00790000 | 2024-05-10 10:29AM EDT | 2024-05-17 | 0.17 | 0.05 | 0.55 | -0.24 | -58.54% | 1 | 117 | 53.37% |
| ASML240524P00790000 | 2024-05-07 10:57AM EDT | 2024-05-24 | 0.80 | 0.25 | 0.85 | 0.00 | - | 3 | 12 | 44.24% |
| ASML240531P00790000 | 2024-05-08 2:52PM EDT | 2024-05-31 | 1.63 | 0.30 | 3.30 | 0.00 | - | 2 | 21 | 47.46% |
| ASML240607P00790000 | 2024-05-07 2:50PM EDT | 2024-06-07 | 2.43 | 0.90 | 1.50 | 0.00 | - | 4 | 5 | 34.69% |
| ASML240614P00790000 | 2024-05-03 2:56PM EDT | 2024-06-14 | 5.70 | 0.80 | 4.60 | 0.00 | - | 4 | 4 | 39.94% |
| ASML240621P00790000 | 2024-05-09 10:35AM EDT | 2024-06-21 | 3.80 | 2.40 | 2.70 | 0.00 | - | 3 | 55 | 32.03% |
| ASML240719P00790000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 7.60 | 7.60 | 8.20 | -3.90 | -33.91% | 18 | 114 | 33.28% |
| ASML240920P00790000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 20.20 | 15.40 | 18.40 | 0.00 | - | 11 | 207 | 32.09% |
| ASML241018P00790000 | 2024-05-07 12:36PM EDT | 2024-10-18 | 25.81 | 20.40 | 24.20 | 0.00 | - | 4 | 59 | 32.69% |
| ASML250321P00790000 | 2024-05-08 10:10AM EDT | 2025-03-21 | 47.70 | 43.10 | 45.20 | 0.00 | - | 3 | 59 | 31.59% |
| ASML250620P00790000 | 2024-04-17 10:20AM EDT | 2025-06-20 | 65.85 | 52.30 | 55.30 | 0.00 | - | 1 | 147 | 31.08% |
| ASML260116P00790000 | 2024-04-18 9:57AM EDT | 2026-01-16 | 92.50 | 71.70 | 79.20 | 0.00 | - | 1 | 8 | 31.29% |
© 2024 Yahoo. All rights reserved.