ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00860000 | 2024-04-24 12:15PM EDT | 2024-04-26 | 27.73 | 32.50 | 35.80 | -17.42 | -38.58% | 2 | 30 | 54.64% |
| ASML240503C00860000 | 2024-04-23 11:03AM EDT | 2024-05-03 | 39.08 | 36.20 | 40.50 | 0.00 | - | 15 | 16 | 37.16% |
| ASML240510C00860000 | 2024-04-24 12:39PM EDT | 2024-05-10 | 39.00 | 43.20 | 48.60 | +6.60 | +20.37% | 2 | 5 | 40.57% |
| ASML240517C00860000 | 2024-04-24 10:38AM EDT | 2024-05-17 | 50.10 | 48.20 | 52.30 | +2.20 | +4.59% | 2 | 42 | 38.43% |
| ASML240524C00860000 | 2024-04-23 11:05AM EDT | 2024-05-24 | 52.98 | 52.40 | 55.50 | 0.00 | - | 2 | 3 | 37.06% |
| ASML240531C00860000 | 2024-04-19 12:04PM EDT | 2024-05-31 | 46.82 | 56.20 | 58.70 | 0.00 | - | 1 | 1 | 36.42% |
| ASML240621C00860000 | 2024-04-23 3:29PM EDT | 2024-06-21 | 69.90 | 65.90 | 67.90 | -4.30 | -5.80% | 1 | 112 | 35.98% |
| ASML240719C00860000 | 2024-04-22 1:57PM EDT | 2024-07-19 | 70.30 | 78.70 | 83.70 | 0.00 | - | 5 | 60 | 39.13% |
| ASML240920C00860000 | 2024-04-22 9:54AM EDT | 2024-09-20 | 90.80 | 98.80 | 102.30 | 0.00 | - | 2 | 72 | 38.23% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 69.23% |
| ASML250117C00860000 | 2024-04-23 12:45PM EDT | 2025-01-17 | 140.15 | 133.60 | 137.70 | 0.00 | - | 3 | 106 | 40.55% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 138.76 | 146.90 | 153.30 | 0.00 | - | 1 | 5 | 41.28% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 170.90 | 165.80 | 174.50 | -38.70 | -18.46% | 1 | 5 | 42.35% |
| ASML260116C00860000 | 2024-04-10 10:23AM EDT | 2026-01-16 | 283.07 | 206.60 | 215.70 | 0.00 | - | 2 | 44 | 43.89% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00860000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 2.00 | 1.80 | 2.10 | +0.30 | +17.65% | 220 | 196 | 45.90% |
| ASML240503P00860000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 7.40 | 6.50 | 7.60 | +1.40 | +23.33% | 21 | 75 | 35.87% |
| ASML240510P00860000 | 2024-04-24 10:03AM EDT | 2024-05-10 | 7.80 | 10.80 | 11.60 | -2.25 | -22.39% | 5 | 16 | 33.40% |
| ASML240517P00860000 | 2024-04-24 1:48PM EDT | 2024-05-17 | 14.80 | 14.70 | 16.70 | +1.80 | +13.85% | 10 | 136 | 34.37% |
| ASML240524P00860000 | 2024-04-23 3:52PM EDT | 2024-05-24 | 22.80 | 18.60 | 19.80 | +6.31 | +38.27% | 1 | 6 | 33.46% |
| ASML240531P00860000 | 2024-04-23 9:54AM EDT | 2024-05-31 | 25.00 | 20.30 | 21.80 | 0.00 | - | 1 | 4 | 32.06% |
| ASML240621P00860000 | 2024-04-24 10:15AM EDT | 2024-06-21 | 24.43 | 27.70 | 28.70 | -0.82 | -3.25% | 7 | 326 | 30.84% |
| ASML240719P00860000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 36.70 | 37.80 | 39.30 | +1.98 | +5.70% | 2 | 210 | 31.82% |
| ASML240920P00860000 | 2024-04-24 12:17PM EDT | 2024-09-20 | 55.72 | 50.30 | 53.00 | +2.62 | +4.93% | 1 | 75 | 30.48% |
| ASML241018P00860000 | 2024-04-22 9:54AM EDT | 2024-10-18 | 68.49 | 57.40 | 64.00 | 0.00 | - | 1 | 8 | 32.58% |
| ASML250117P00860000 | 2024-04-22 12:24PM EDT | 2025-01-17 | 85.40 | 73.50 | 75.80 | 0.00 | - | 1 | 86 | 30.50% |
| ASML250321P00860000 | 2024-04-22 11:45AM EDT | 2025-03-21 | 95.10 | 81.20 | 85.40 | 0.00 | - | 8 | 33 | 30.38% |
| ASML250620P00860000 | 2024-04-23 3:26PM EDT | 2025-06-20 | 92.10 | 94.00 | 98.30 | 0.00 | - | 2 | 26 | 30.41% |
| ASML260116P00860000 | 2024-04-22 10:26AM EDT | 2026-01-16 | 128.80 | 115.10 | 121.60 | 0.00 | - | 11 | 12 | 30.03% |
© 2024 Yahoo. All rights reserved.