ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00950000 | 2024-04-25 1:10PM EDT | 2024-04-26 | 0.30 | 0.05 | 1.00 | -0.05 | -14.29% | 41 | 678 | 57.96% |
| ASML240503C00950000 | 2024-04-25 3:33PM EDT | 2024-05-03 | 4.57 | 3.20 | 3.70 | +1.62 | +54.92% | 38 | 103 | 33.86% |
| ASML240510C00950000 | 2024-04-25 10:35AM EDT | 2024-05-10 | 5.40 | 6.30 | 9.80 | -0.60 | -10.00% | 4 | 41 | 36.33% |
| ASML240517C00950000 | 2024-04-25 2:36PM EDT | 2024-05-17 | 12.51 | 11.00 | 11.60 | +3.16 | +33.80% | 18 | 187 | 32.48% |
| ASML240524C00950000 | 2024-04-25 10:24AM EDT | 2024-05-24 | 14.80 | 15.60 | 16.80 | +1.12 | +8.19% | 16 | 15 | 34.22% |
| ASML240531C00950000 | 2024-04-25 12:51PM EDT | 2024-05-31 | 17.82 | 18.10 | 21.80 | -2.38 | -11.78% | 3 | 4 | 35.59% |
| ASML240621C00950000 | 2024-04-25 12:08PM EDT | 2024-06-21 | 26.30 | 27.70 | 28.90 | -0.20 | -0.75% | 22 | 146 | 33.60% |
| ASML240719C00950000 | 2024-04-24 2:20PM EDT | 2024-07-19 | 37.30 | 41.20 | 43.50 | 0.00 | - | 9 | 53 | 36.21% |
| ASML240920C00950000 | 2024-04-25 10:04AM EDT | 2024-09-20 | 54.30 | 61.50 | 63.80 | -11.10 | -16.97% | 2 | 43 | 36.40% |
| ASML241018C00950000 | 2024-04-22 3:42PM EDT | 2024-10-18 | 58.20 | 69.60 | 74.90 | 0.00 | - | 25 | 48 | 37.83% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00950000 | 2024-04-25 1:46PM EDT | 2024-04-26 | 45.92 | 46.30 | 52.20 | -2.38 | -4.93% | 40 | 75 | 76.51% |
| ASML240503P00950000 | 2024-04-24 10:54AM EDT | 2024-05-03 | 67.45 | 48.40 | 53.00 | +12.47 | +22.68% | 10 | 56 | 39.07% |
| ASML240510P00950000 | 2024-04-24 9:55AM EDT | 2024-05-10 | 52.04 | 52.90 | 56.10 | 0.00 | - | 1 | 65 | 34.28% |
| ASML240517P00950000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 79.86 | 55.70 | 58.50 | +28.06 | +54.17% | 4 | 84 | 31.68% |
| ASML240524P00950000 | 2024-04-12 10:12AM EDT | 2024-05-24 | 42.60 | 60.20 | 63.20 | 0.00 | - | 1 | 1 | 33.01% |
| ASML240621P00950000 | 2024-04-25 9:37AM EDT | 2024-06-21 | 82.20 | 67.10 | 71.90 | +2.04 | +2.54% | 3 | 205 | 30.27% |
| ASML240719P00950000 | 2024-04-24 10:32AM EDT | 2024-07-19 | 79.40 | 76.90 | 81.70 | 0.00 | - | 4 | 31 | 30.72% |
| ASML240920P00950000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 90.70 | 90.10 | 95.90 | 0.00 | - | 3 | 27 | 29.64% |
| ASML241018P00950000 | 2024-04-19 3:13PM EDT | 2024-10-18 | 127.80 | 98.10 | 103.80 | 0.00 | - | 15 | 62 | 30.38% |
© 2024 Yahoo. All rights reserved.