ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:900.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00900000 | 2024-04-25 10:33AM EDT | 2024-04-26 | 5.10 | 4.90 | 5.40 | -2.20 | -30.14% | 131 | 298 | 37.38% |
| ASML240503C00900000 | 2024-04-25 10:24AM EDT | 2024-05-03 | 16.07 | 13.70 | 14.70 | +0.95 | +6.28% | 11 | 54 | 35.03% |
| ASML240510C00900000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 14.80 | 18.20 | 20.50 | -5.70 | -27.80% | 6 | 51 | 34.18% |
| ASML240517C00900000 | 2024-04-25 10:26AM EDT | 2024-05-17 | 27.65 | 25.30 | 25.90 | +3.20 | +13.09% | 21 | 130 | 34.61% |
| ASML240524C00900000 | 2024-04-24 10:19AM EDT | 2024-05-24 | 37.30 | 31.60 | 35.00 | 0.00 | - | 1 | 10 | 39.28% |
| ASML240531C00900000 | 2024-04-25 10:01AM EDT | 2024-05-31 | 31.55 | 33.90 | 36.00 | +7.07 | +28.88% | 1 | 3 | 36.25% |
| ASML240621C00900000 | 2024-04-25 10:32AM EDT | 2024-06-21 | 45.60 | 42.90 | 45.30 | +0.90 | +2.01% | 5 | 195 | 35.53% |
| ASML240719C00900000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 57.00 | 57.80 | 59.90 | -8.80 | -13.37% | 21 | 72 | 37.66% |
| ASML240920C00900000 | 2024-04-23 3:19PM EDT | 2024-09-20 | 86.50 | 77.10 | 80.80 | 0.00 | - | 6 | 257 | 37.84% |
| ASML241018C00900000 | 2024-04-22 12:14PM EDT | 2024-10-18 | 78.46 | 87.00 | 92.00 | 0.00 | - | 1 | 3 | 39.27% |
| ASML250117C00900000 | 2024-04-22 11:43AM EDT | 2025-01-17 | 116.30 | 111.60 | 117.00 | +15.30 | +15.15% | 2 | 105 | 40.19% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 2025-03-21 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 36.49% |
| ASML250620C00900000 | 2024-04-24 1:29PM EDT | 2025-06-20 | 149.00 | 145.00 | 152.50 | 0.00 | - | 1 | 69 | 41.46% |
| ASML260116C00900000 | 2024-04-24 11:48AM EDT | 2026-01-16 | 187.46 | 186.70 | 196.20 | 0.00 | - | 7 | 56 | 43.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00900000 | 2024-04-25 10:29AM EDT | 2024-04-26 | 13.38 | 14.50 | 16.60 | -2.42 | -15.32% | 5 | 171 | 39.04% |
| ASML240503P00900000 | 2024-04-25 10:32AM EDT | 2024-05-03 | 22.20 | 22.90 | 24.70 | -0.85 | -3.69% | 2 | 79 | 33.57% |
| ASML240510P00900000 | 2024-04-24 3:24PM EDT | 2024-05-10 | 26.40 | 27.40 | 29.50 | 0.00 | - | 1 | 43 | 31.74% |
| ASML240517P00900000 | 2024-04-25 9:38AM EDT | 2024-05-17 | 37.80 | 31.50 | 32.50 | +6.25 | +19.81% | 38 | 189 | 29.87% |
| ASML240524P00900000 | 2024-04-23 3:52PM EDT | 2024-05-24 | 46.66 | 34.60 | 37.80 | +14.64 | +45.72% | 1 | 19 | 31.40% |
| ASML240531P00900000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 28.61 | 37.90 | 40.40 | 0.00 | - | 3 | 20 | 30.58% |
| ASML240621P00900000 | 2024-04-24 2:14PM EDT | 2024-06-21 | 49.80 | 47.10 | 47.70 | +3.65 | +7.91% | 32 | 267 | 29.60% |
| ASML240719P00900000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 56.20 | 56.90 | 60.50 | 0.00 | - | 18 | 211 | 31.75% |
| ASML240920P00900000 | 2024-04-24 9:45AM EDT | 2024-09-20 | 62.33 | 70.70 | 73.50 | 0.00 | - | 15 | 92 | 29.86% |
| ASML241018P00900000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 86.20 | 77.90 | 81.10 | +8.70 | +11.23% | 17 | 57 | 30.48% |
| ASML250117P00900000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 94.60 | 93.20 | 97.60 | +1.40 | +1.50% | 5 | 192 | 30.21% |
| ASML250321P00900000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 114.80 | 101.90 | 105.60 | 0.00 | - | 7 | 20 | 29.57% |
| ASML250620P00900000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 109.10 | 112.60 | 120.80 | 0.00 | - | 1 | 27 | 30.20% |
| ASML260116P00900000 | 2024-04-24 11:06AM EDT | 2026-01-16 | 136.45 | 134.10 | 143.10 | 0.00 | - | 5 | 32 | 29.51% |
© 2024 Yahoo. All rights reserved.