ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:810.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00810000 | 2024-04-19 3:09PM EDT | 2024-04-26 | 51.80 | 84.60 | 89.80 | 0.00 | - | 3 | 3 | 0.00% |
| ASML240517C00810000 | 2024-04-23 12:32PM EDT | 2024-05-17 | 95.00 | 92.60 | 94.80 | 0.00 | - | 4 | 8 | 33.03% |
| ASML240621C00810000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 112.20 | 105.20 | 108.50 | 0.00 | - | 2 | 7 | 36.78% |
| ASML240719C00810000 | 2024-03-19 11:37AM EDT | 2024-07-19 | 163.20 | 113.40 | 116.50 | 0.00 | - | 10 | 8 | 36.26% |
| ASML240920C00810000 | 2024-04-22 9:32AM EDT | 2024-09-20 | 117.80 | 135.10 | 141.90 | 0.00 | - | 3 | 46 | 40.83% |
| ASML241018C00810000 | 2024-04-15 11:18AM EDT | 2024-10-18 | 208.57 | 142.30 | 147.30 | 0.00 | - | 1 | 7 | 39.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00810000 | 2024-04-25 12:21PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 2 | 46 | 59.96% |
| ASML240503P00810000 | 2024-04-25 12:37PM EDT | 2024-05-03 | 0.84 | 0.60 | 1.10 | -0.26 | -23.64% | 1 | 112 | 40.99% |
| ASML240510P00810000 | 2024-04-25 10:08AM EDT | 2024-05-10 | 3.40 | 1.75 | 2.15 | +0.39 | +12.96% | 3 | 96 | 35.58% |
| ASML240517P00810000 | 2024-04-25 11:50AM EDT | 2024-05-17 | 4.90 | 3.70 | 4.10 | +0.37 | +8.17% | 44 | 175 | 35.11% |
| ASML240524P00810000 | 2024-04-24 10:58AM EDT | 2024-05-24 | 6.55 | 6.10 | 6.60 | 0.00 | - | 2 | 10 | 35.58% |
| ASML240531P00810000 | 2024-04-24 11:45AM EDT | 2024-05-31 | 9.48 | 7.60 | 8.20 | 0.00 | - | 1 | 5 | 34.50% |
| ASML240621P00810000 | 2024-04-25 10:49AM EDT | 2024-06-21 | 15.00 | 12.50 | 13.00 | +3.49 | +30.32% | 6 | 176 | 32.83% |
| ASML240719P00810000 | 2024-04-24 10:30AM EDT | 2024-07-19 | 19.80 | 20.30 | 21.20 | 0.00 | - | 8 | 41 | 33.46% |
| ASML240920P00810000 | 2024-04-24 11:00AM EDT | 2024-09-20 | 33.10 | 32.70 | 34.30 | 0.00 | - | 3 | 33 | 32.58% |
| ASML241018P00810000 | 2024-04-24 9:59AM EDT | 2024-10-18 | 36.60 | 38.40 | 39.80 | 0.00 | - | 3 | 60 | 32.52% |
© 2024 Yahoo. All rights reserved.