Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,916.05 -752.84 (-1.10%) CMC Crypto 200
1,462.89 -21.80 (-1.47%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240614C00700000 | 2024-05-16 11:45AM EDT | 700.00 | 235.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240614C00800000 | 2024-05-13 9:34AM EDT | 800.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240614C00820000 | 2024-05-23 9:58AM EDT | 820.00 | 138.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240614C00830000 | 2024-05-10 9:33AM EDT | 830.00 | 108.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240614C00835000 | 2024-05-10 9:33AM EDT | 835.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240614C00850000 | 2024-05-13 9:34AM EDT | 850.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240614C00870000 | 2024-05-24 11:54AM EDT | 870.00 | 90.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240614C00880000 | 2024-05-24 10:00AM EDT | 880.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240614C00885000 | 2024-05-13 1:30PM EDT | 885.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ASML240614C00890000 | 2024-05-15 1:28PM EDT | 890.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240614C00895000 | 2024-05-21 12:50PM EDT | 895.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240614C00900000 | 2024-05-28 2:34PM EDT | 900.00 | 86.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASML240614C00905000 | 2024-05-24 12:40PM EDT | 905.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240614C00910000 | 2024-05-17 2:25PM EDT | 910.00 | 35.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240614C00915000 | 2024-05-17 10:03AM EDT | 915.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240614C00920000 | 2024-05-24 3:38PM EDT | 920.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240614C00925000 | 2024-05-17 2:42PM EDT | 925.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240614C00930000 | 2024-05-28 11:06AM EDT | 930.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240614C00935000 | 2024-05-28 9:47AM EDT | 935.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240614C00940000 | 2024-05-24 11:22AM EDT | 940.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML240614C00945000 | 2024-05-28 2:36PM EDT | 945.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240614C00950000 | 2024-05-28 2:02PM EDT | 950.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASML240614C00955000 | 2024-05-28 3:52PM EDT | 955.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ASML240614C00960000 | 2024-05-24 1:07PM EDT | 960.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ASML240614C00965000 | 2024-05-28 10:56AM EDT | 965.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240614C00970000 | 2024-05-28 12:28PM EDT | 970.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240614C00975000 | 2024-05-28 2:02PM EDT | 975.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML240614C00980000 | 2024-05-28 3:53PM EDT | 980.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ASML240614C00985000 | 2024-05-28 3:06PM EDT | 985.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML240614C00990000 | 2024-05-28 2:25PM EDT | 990.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240614C00995000 | 2024-05-28 2:17PM EDT | 995.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ASML240614C01000000 | 2024-05-28 3:46PM EDT | 1,000.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| ASML240614C01005000 | 2024-05-28 2:33PM EDT | 1,005.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ASML240614C01010000 | 2024-05-28 11:54AM EDT | 1,010.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240614C01015000 | 2024-05-24 1:51PM EDT | 1,015.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240614C01020000 | 2024-05-23 2:44PM EDT | 1,020.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ASML240614C01025000 | 2024-05-28 12:22PM EDT | 1,025.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240614C01030000 | 2024-05-28 9:55AM EDT | 1,030.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240614C01035000 | 2024-05-28 11:31AM EDT | 1,035.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ASML240614C01040000 | 2024-05-28 1:01PM EDT | 1,040.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ASML240614C01050000 | 2024-05-28 3:43PM EDT | 1,050.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ASML240614C01060000 | 2024-05-28 3:34PM EDT | 1,060.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ASML240614C01070000 | 2024-05-28 1:52PM EDT | 1,070.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ASML240614C01080000 | 2024-05-28 1:48PM EDT | 1,080.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240614C01090000 | 2024-05-28 3:33PM EDT | 1,090.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ASML240614C01100000 | 2024-05-28 3:27PM EDT | 1,100.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ASML240614C01110000 | 2024-05-28 3:27PM EDT | 1,110.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240614C01120000 | 2024-05-28 3:32PM EDT | 1,120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240614C01150000 | 2024-05-28 3:08PM EDT | 1,150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240614C01220000 | 2024-05-10 2:07PM EDT | 1,220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240614P00610000 | 2024-05-17 9:30AM EDT | 610.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML240614P00640000 | 2024-05-13 10:05AM EDT | 640.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML240614P00670000 | 2024-05-06 12:18PM EDT | 670.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240614P00700000 | 2024-05-06 12:18PM EDT | 700.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240614P00720000 | 2024-05-16 11:39AM EDT | 720.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240614P00750000 | 2024-05-21 1:09PM EDT | 750.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240614P00760000 | 2024-05-24 11:22AM EDT | 760.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ASML240614P00770000 | 2024-05-28 2:14PM EDT | 770.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML240614P00790000 | 2024-05-16 3:38PM EDT | 790.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240614P00795000 | 2024-05-03 2:56PM EDT | 795.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ASML240614P00800000 | 2024-05-20 2:02PM EDT | 800.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ASML240614P00805000 | 2024-05-16 3:08PM EDT | 805.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240614P00810000 | 2024-05-23 10:09AM EDT | 810.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240614P00815000 | 2024-05-16 3:08PM EDT | 815.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240614P00820000 | 2024-05-20 10:15AM EDT | 820.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240614P00825000 | 2024-05-15 2:53PM EDT | 825.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240614P00830000 | 2024-05-23 9:52AM EDT | 830.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML240614P00835000 | 2024-05-23 9:44AM EDT | 835.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240614P00840000 | 2024-05-23 9:51AM EDT | 840.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240614P00845000 | 2024-05-28 12:12PM EDT | 845.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240614P00850000 | 2024-05-28 9:30AM EDT | 850.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240614P00855000 | 2024-05-23 9:40AM EDT | 855.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML240614P00860000 | 2024-05-28 11:53AM EDT | 860.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240614P00865000 | 2024-05-24 2:58PM EDT | 865.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240614P00870000 | 2024-05-28 9:30AM EDT | 870.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240614P00875000 | 2024-05-28 1:46PM EDT | 875.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240614P00880000 | 2024-05-24 1:16PM EDT | 880.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ASML240614P00885000 | 2024-05-28 2:30PM EDT | 885.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240614P00890000 | 2024-05-28 9:51AM EDT | 890.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240614P00895000 | 2024-05-28 11:31AM EDT | 895.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240614P00900000 | 2024-05-28 11:31AM EDT | 900.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML240614P00905000 | 2024-05-24 1:21PM EDT | 905.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240614P00910000 | 2024-05-28 1:46PM EDT | 910.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ASML240614P00915000 | 2024-05-28 12:08PM EDT | 915.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240614P00920000 | 2024-05-28 12:09PM EDT | 920.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ASML240614P00925000 | 2024-05-28 2:01PM EDT | 925.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASML240614P00930000 | 2024-05-28 10:36AM EDT | 930.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ASML240614P00935000 | 2024-05-28 1:46PM EDT | 935.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ASML240614P00940000 | 2024-05-28 10:13AM EDT | 940.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ASML240614P00945000 | 2024-05-24 3:54PM EDT | 945.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML240614P00950000 | 2024-05-28 3:45PM EDT | 950.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ASML240614P00955000 | 2024-05-28 12:48PM EDT | 955.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240614P00960000 | 2024-05-24 3:20PM EDT | 960.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240614P00965000 | 2024-05-28 9:37AM EDT | 965.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240614P00970000 | 2024-05-28 1:46PM EDT | 970.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ASML240614P00975000 | 2024-05-28 2:30PM EDT | 975.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240614P00980000 | 2024-05-28 11:59AM EDT | 980.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240614P00985000 | 2024-05-28 2:27PM EDT | 985.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.