ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:820.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419C00820000 | 2024-04-17 3:50PM EDT | 2024-04-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240426C00820000 | 2024-04-18 1:27PM EDT | 2024-04-26 | 72.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240517C00820000 | 2024-04-02 11:34AM EDT | 2024-05-17 | 153.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00820000 | 2024-04-18 2:35PM EDT | 2024-06-21 | 95.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASML240719C00820000 | 2024-03-28 11:30AM EDT | 2024-07-19 | 177.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240920C00820000 | 2024-03-08 10:49AM EDT | 2024-09-20 | 256.90 | 197.70 | 207.00 | 0.00 | - | 2 | 19 | 75.30% |
| ASML250117C00820000 | 2024-04-17 12:41PM EDT | 2025-01-17 | 170.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 251.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 2025-06-20 | 267.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML260116C00820000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240419P00820000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| ASML240426P00820000 | 2024-04-18 2:33PM EDT | 2024-04-26 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ASML240503P00820000 | 2024-04-18 10:18AM EDT | 2024-05-03 | 3.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ASML240510P00820000 | 2024-04-17 12:21PM EDT | 2024-05-10 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ASML240517P00820000 | 2024-04-18 12:00PM EDT | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240621P00820000 | 2024-04-18 2:08PM EDT | 2024-06-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ASML240719P00820000 | 2024-04-18 10:59AM EDT | 2024-07-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ASML240920P00820000 | 2024-04-18 1:44PM EDT | 2024-09-20 | 41.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML241018P00820000 | 2024-04-18 2:09PM EDT | 2024-10-18 | 47.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ASML250117P00820000 | 2024-04-18 12:54PM EDT | 2025-01-17 | 62.78 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ASML250321P00820000 | 2024-04-17 12:52PM EDT | 2025-03-21 | 70.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ASML250620P00820000 | 2024-04-16 2:37PM EDT | 2025-06-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ASML260116P00820000 | 2024-04-17 11:26AM EDT | 2026-01-16 | 100.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.