ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00960000 | 2024-04-25 2:56PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ASML240503C00960000 | 2024-04-25 3:41PM EDT | 2024-05-03 | 2.91 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| ASML240510C00960000 | 2024-04-25 2:14PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240517C00960000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240524C00960000 | 2024-04-23 10:52AM EDT | 2024-05-24 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240531C00960000 | 2024-04-25 11:20AM EDT | 2024-05-31 | 14.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240621C00960000 | 2024-04-25 11:32AM EDT | 2024-06-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ASML240719C00960000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 39.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ASML240920C00960000 | 2024-04-24 11:29AM EDT | 2024-09-20 | 54.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ASML241018C00960000 | 2024-04-17 10:01AM EDT | 2024-10-18 | 81.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ASML250117C00960000 | 2024-04-25 12:00PM EDT | 2025-01-17 | 90.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ASML250321C00960000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 90.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASML250620C00960000 | 2024-04-04 3:06PM EDT | 2025-06-20 | 173.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ASML260116C00960000 | 2024-04-23 2:19PM EDT | 2026-01-16 | 171.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00960000 | 2024-04-24 9:31AM EDT | 2024-04-26 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240503P00960000 | 2024-04-25 11:53AM EDT | 2024-05-03 | 70.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240510P00960000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 104.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240517P00960000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 81.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML240531P00960000 | 2024-04-12 2:59PM EDT | 2024-05-31 | 52.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240621P00960000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 77.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASML240719P00960000 | 2024-04-22 11:52AM EDT | 2024-07-19 | 110.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240920P00960000 | 2024-04-25 10:46AM EDT | 2024-09-20 | 107.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML241018P00960000 | 2024-04-12 3:36PM EDT | 2024-10-18 | 89.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250117P00960000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 126.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML250321P00960000 | 2024-04-17 10:01AM EDT | 2025-03-21 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML250620P00960000 | 2024-04-12 2:27PM EDT | 2025-06-20 | 124.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML260116P00960000 | 2024-04-25 3:41PM EDT | 2026-01-16 | 162.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.