ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00840000 | 2024-05-10 12:20PM EDT | 2024-05-17 | 90.34 | 88.30 | 95.00 | +47.24 | +109.61% | 3 | 56 | 63.46% |
| ASML240524C00840000 | 2024-05-06 12:01PM EDT | 2024-05-24 | 79.80 | 89.00 | 97.90 | 0.00 | - | 8 | 2 | 52.36% |
| ASML240531C00840000 | 2024-05-02 1:45PM EDT | 2024-05-31 | 48.80 | 91.60 | 98.30 | 0.00 | - | - | 1 | 43.52% |
| ASML240621C00840000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 103.50 | 98.90 | 103.80 | 0.00 | - | 1 | 112 | 37.57% |
| ASML240719C00840000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 94.50 | 109.70 | 121.10 | 0.00 | - | 1 | 87 | 43.04% |
| ASML240920C00840000 | 2024-05-02 1:12PM EDT | 2024-09-20 | 95.35 | 132.60 | 138.70 | 0.00 | - | 1 | 24 | 40.53% |
| ASML250117C00840000 | 2024-05-08 11:21AM EDT | 2025-01-17 | 153.52 | 162.10 | 172.30 | 0.00 | - | 1 | 79 | 41.77% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 35.80% |
| ASML250620C00840000 | 2024-02-29 12:59PM EDT | 2025-06-20 | 224.20 | 241.50 | 246.20 | 0.00 | - | 1 | 4 | 53.19% |
| ASML260116C00840000 | 2024-02-22 12:06PM EDT | 2026-01-16 | 258.00 | 285.40 | 297.90 | 0.00 | - | 1 | 15 | 54.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00840000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 0.34 | 0.10 | 0.70 | -0.43 | -55.84% | 42 | 139 | 40.80% |
| ASML240524P00840000 | 2024-05-10 1:52PM EDT | 2024-05-24 | 1.35 | 1.20 | 1.45 | -1.47 | -52.13% | 7 | 90 | 33.29% |
| ASML240531P00840000 | 2024-05-10 2:47PM EDT | 2024-05-31 | 2.40 | 2.20 | 2.65 | -2.89 | -54.63% | 6 | 16 | 31.29% |
| ASML240607P00840000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 3.40 | 3.50 | 3.90 | -4.60 | -57.50% | 24 | 15 | 30.04% |
| ASML240614P00840000 | 2024-05-07 9:48AM EDT | 2024-06-14 | 8.50 | 5.20 | 6.00 | 0.00 | - | 1 | 3 | 30.59% |
| ASML240621P00840000 | 2024-05-10 12:48PM EDT | 2024-06-21 | 7.00 | 6.60 | 7.10 | -2.77 | -28.35% | 13 | 183 | 29.52% |
| ASML240719P00840000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 15.85 | 12.00 | 16.50 | -12.35 | -43.79% | 1 | 60 | 31.72% |
| ASML240920P00840000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 29.50 | 28.20 | 30.10 | -15.95 | -35.09% | 2 | 292 | 30.85% |
| ASML241018P00840000 | 2024-04-18 3:17PM EDT | 2024-10-18 | 55.30 | 33.40 | 37.20 | 0.00 | - | 5 | 14 | 31.52% |
| ASML250117P00840000 | 2024-05-09 12:10PM EDT | 2025-01-17 | 57.00 | 50.90 | 52.30 | 0.00 | - | 5 | 408 | 30.92% |
| ASML250321P00840000 | 2024-04-30 2:36PM EDT | 2025-03-21 | 77.90 | 57.80 | 65.00 | 0.00 | - | 85 | 101 | 31.85% |
| ASML250620P00840000 | 2024-05-03 9:49AM EDT | 2025-06-20 | 83.00 | 69.20 | 72.40 | 0.00 | - | 1 | 4 | 30.18% |
| ASML260116P00840000 | 2024-03-08 3:09PM EDT | 2026-01-16 | 90.00 | 89.70 | 95.70 | 0.00 | - | 1 | 9 | 29.90% |
© 2024 Yahoo. All rights reserved.