ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00850000 | 2024-05-02 10:02AM EDT | 2024-05-10 | 29.38 | 51.00 | 57.00 | 0.00 | - | 16 | 17 | 46.09% |
| ASML240517C00850000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 36.15 | 55.90 | 60.70 | 0.00 | - | 11 | 38 | 40.23% |
| ASML240531C00850000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 59.00 | 64.90 | 67.40 | +14.00 | +31.11% | 1 | 32 | 37.04% |
| ASML240621C00850000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 76.45 | 75.20 | 79.40 | +20.90 | +37.62% | 7 | 46 | 38.58% |
| ASML240719C00850000 | 2024-04-23 10:10AM EDT | 2024-07-19 | 78.70 | 88.20 | 91.60 | 0.00 | - | 4 | 18 | 38.95% |
| ASML240920C00850000 | 2024-04-29 10:08AM EDT | 2024-09-20 | 118.80 | 106.90 | 113.00 | 0.00 | - | 1 | 58 | 39.24% |
| ASML241018C00850000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 128.90 | 116.80 | 124.00 | 0.00 | - | 20 | 34 | 40.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00850000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 1.54 | 1.15 | 1.60 | -7.66 | -83.26% | 60 | 97 | 31.73% |
| ASML240517P00850000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 4.80 | 4.80 | 5.20 | -8.18 | -63.02% | 80 | 154 | 32.21% |
| ASML240524P00850000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 10.20 | 8.70 | 9.50 | -13.08 | -56.19% | 14 | 21 | 33.53% |
| ASML240531P00850000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 11.46 | 11.00 | 12.00 | -9.54 | -45.43% | 2 | 36 | 32.33% |
| ASML240621P00850000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 18.30 | 18.00 | 19.50 | -11.04 | -37.63% | 24 | 305 | 31.39% |
| ASML240719P00850000 | 2024-05-03 9:44AM EDT | 2024-07-19 | 30.50 | 28.40 | 29.80 | -16.00 | -34.41% | 1 | 105 | 32.17% |
| ASML240920P00850000 | 2024-05-03 2:16PM EDT | 2024-09-20 | 43.10 | 42.70 | 44.70 | -7.70 | -15.16% | 1 | 71 | 31.21% |
| ASML241018P00850000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 64.54 | 49.00 | 51.40 | 0.00 | - | 2 | 98 | 31.45% |
© 2024 Yahoo. All rights reserved.