ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510C00890000 | 2024-05-10 3:49PM EDT | 2024-05-10 | 40.02 | 36.00 | 44.30 | +17.62 | +78.66% | 33 | 90 | 90.09% |
| ASML240517C00890000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 43.00 | 39.40 | 44.90 | +12.16 | +39.43% | 15 | 229 | 33.55% |
| ASML240524C00890000 | 2024-05-06 2:20PM EDT | 2024-05-24 | 43.40 | 47.90 | 50.40 | 0.00 | - | 1 | 3 | 34.40% |
| ASML240531C00890000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 35.50 | 50.90 | 53.70 | 0.00 | - | 1 | 2 | 32.82% |
| ASML240607C00890000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 57.30 | 53.80 | 59.00 | +13.90 | +32.03% | 30 | 0 | 34.46% |
| ASML240614C00890000 | 2024-05-08 11:20AM EDT | 2024-06-14 | 48.00 | 58.00 | 62.50 | 0.00 | - | - | 1 | 34.30% |
| ASML240621C00890000 | 2024-05-10 12:38PM EDT | 2024-06-21 | 63.60 | 60.00 | 66.00 | +10.70 | +20.23% | 10 | 58 | 34.42% |
| ASML240719C00890000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 76.47 | 76.50 | 83.50 | 0.00 | - | 1 | 42 | 38.30% |
| ASML240920C00890000 | 2024-05-07 12:25PM EDT | 2024-09-20 | 98.09 | 98.20 | 106.20 | 0.00 | - | 2 | 19 | 38.51% |
| ASML241018C00890000 | 2024-05-07 3:38PM EDT | 2024-10-18 | 102.04 | 110.50 | 115.00 | 0.00 | - | 2 | 14 | 38.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240510P00890000 | 2024-05-10 3:33PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.30 | -0.24 | -80.00% | 44 | 217 | 46.48% |
| ASML240517P00890000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 2.00 | 1.70 | 5.10 | -4.10 | -67.21% | 27 | 122 | 34.89% |
| ASML240524P00890000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 6.84 | 6.00 | 7.10 | -4.66 | -40.52% | 18 | 18 | 29.22% |
| ASML240531P00890000 | 2024-05-08 12:31PM EDT | 2024-05-31 | 18.70 | 9.10 | 9.90 | 0.00 | - | 1 | 18 | 28.13% |
| ASML240607P00890000 | 2024-05-10 12:12PM EDT | 2024-06-07 | 12.88 | 8.30 | 13.10 | -7.08 | -35.47% | 5 | 4 | 28.24% |
| ASML240614P00890000 | 2024-05-07 1:49PM EDT | 2024-06-14 | 22.93 | 14.50 | 16.40 | 0.00 | - | - | 2 | 28.67% |
| ASML240621P00890000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 17.75 | 17.10 | 18.60 | -6.65 | -27.25% | 9 | 170 | 28.21% |
| ASML240719P00890000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 37.70 | 28.60 | 31.00 | 0.00 | - | 2 | 410 | 30.32% |
| ASML240920P00890000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 76.90 | 42.50 | 47.10 | 0.00 | - | 6 | 31 | 29.72% |
| ASML241018P00890000 | 2024-04-22 11:06AM EDT | 2024-10-18 | 86.22 | 50.60 | 55.20 | 0.00 | - | 2 | 30 | 30.49% |
© 2024 Yahoo. All rights reserved.