ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C00800000 | 2024-04-19 1:06PM EDT | 2024-04-19 | 67.84 | 55.00 | 64.00 | -22.51 | -24.91% | 6 | 313 | 132.32% |
| ASML240517C00800000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 78.73 | 70.70 | 73.40 | -21.57 | -21.51% | 4 | 4 | 38.70% |
| ASML240621C00800000 | 2024-04-18 11:10AM EDT | 2024-06-21 | 112.10 | 86.00 | 90.90 | 0.00 | - | 1 | 296 | 40.59% |
| ASML240719C00800000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 99.98 | 98.00 | 102.00 | -33.92 | -25.33% | 2 | 43 | 41.08% |
| ASML240920C00800000 | 2024-04-17 10:54AM EDT | 2024-09-20 | 149.40 | 116.60 | 121.70 | 0.00 | - | 4 | 44 | 41.28% |
| ASML241018C00800000 | 2024-04-18 2:12PM EDT | 2024-10-18 | 129.70 | 125.90 | 133.10 | -20.69 | -13.76% | 10 | 22 | 43.07% |
| ASML250117C00800000 | 2024-04-19 2:20PM EDT | 2025-01-17 | 156.45 | 148.50 | 154.50 | -16.70 | -9.64% | 1 | 469 | 42.94% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 188.40 | 161.70 | 168.40 | 0.00 | - | 1 | 2 | 43.25% |
| ASML250620C00800000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 182.53 | 176.90 | 187.80 | -85.77 | -31.97% | 1 | 7 | 44.00% |
| ASML260116C00800000 | 2024-04-17 9:59AM EDT | 2026-01-16 | 218.74 | 213.00 | 229.40 | -42.26 | -16.19% | 7 | 27 | 45.99% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P00800000 | 2024-04-19 3:14PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 315 | 51.17% |
| ASML240426P00800000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.00 | 1.65 | 2.30 | +1.40 | +233.33% | 86 | 74 | 38.31% |
| ASML240503P00800000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 5.06 | 4.70 | 5.40 | +3.01 | +146.83% | 23 | 42 | 36.49% |
| ASML240510P00800000 | 2024-04-19 3:09PM EDT | 2024-05-10 | 7.80 | 7.00 | 10.00 | +4.16 | +114.29% | 12 | 24 | 38.32% |
| ASML240517P00800000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 10.30 | 10.30 | 14.20 | +4.80 | +87.27% | 114 | 171 | 39.16% |
| ASML240621P00800000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 21.50 | 21.40 | 22.40 | +7.75 | +56.36% | 64 | 405 | 33.37% |
| ASML240719P00800000 | 2024-04-19 2:53PM EDT | 2024-07-19 | 30.90 | 30.10 | 31.80 | +7.90 | +34.35% | 6 | 61 | 34.16% |
| ASML240920P00800000 | 2024-04-19 12:23PM EDT | 2024-09-20 | 41.98 | 42.60 | 46.60 | +8.58 | +25.69% | 5 | 113 | 33.70% |
| ASML241018P00800000 | 2024-04-19 3:25PM EDT | 2024-10-18 | 49.46 | 47.90 | 54.00 | +11.56 | +30.50% | 122 | 34 | 34.36% |
| ASML250117P00800000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 63.30 | 63.20 | 66.40 | +6.71 | +11.86% | 8 | 372 | 32.61% |
| ASML250321P00800000 | 2024-04-10 11:40AM EDT | 2025-03-21 | 45.90 | 70.40 | 76.80 | 0.00 | - | 2 | 3 | 32.81% |
| ASML250620P00800000 | 2024-04-17 12:16PM EDT | 2025-06-20 | 74.23 | 79.40 | 86.10 | 0.00 | - | 3 | 299 | 31.82% |
| ASML260116P00800000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 100.08 | 100.70 | 107.50 | +4.08 | +4.25% | 1 | 41 | 31.14% |
© 2024 Yahoo. All rights reserved.