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
67,907.02 -892.05 (-1.30%) CMC Crypto 200
1,460.65 -24.05 (-1.62%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628C00700000 | 2024-05-24 3:36PM EDT | 700.00 | 258.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00870000 | 2024-05-13 9:30AM EDT | 870.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00900000 | 2024-05-28 3:59PM EDT | 900.00 | 104.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ASML240628C00910000 | 2024-05-24 11:53AM EDT | 910.00 | 63.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00915000 | 2024-05-28 10:21AM EDT | 915.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00920000 | 2024-05-17 2:44PM EDT | 920.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240628C00925000 | 2024-05-21 10:29AM EDT | 925.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00930000 | 2024-05-10 3:38PM EDT | 930.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240628C00935000 | 2024-05-17 1:27PM EDT | 935.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240628C00940000 | 2024-05-23 10:46AM EDT | 940.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240628C00945000 | 2024-05-22 1:45PM EDT | 945.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240628C00950000 | 2024-05-13 9:41AM EDT | 950.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00960000 | 2024-05-24 11:41AM EDT | 960.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240628C00970000 | 2024-05-28 2:59PM EDT | 970.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML240628C00975000 | 2024-05-22 2:56PM EDT | 975.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240628C00980000 | 2024-05-28 1:40PM EDT | 980.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML240628C00985000 | 2024-05-28 3:32PM EDT | 985.00 | 38.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ASML240628C00990000 | 2024-05-28 3:56PM EDT | 990.00 | 38.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240628C00995000 | 2024-05-28 12:57PM EDT | 995.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ASML240628C01000000 | 2024-05-28 2:36PM EDT | 1,000.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML240628C01005000 | 2024-05-20 11:41AM EDT | 1,005.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ASML240628C01010000 | 2024-05-21 9:30AM EDT | 1,010.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ASML240628C01020000 | 2024-05-28 10:39AM EDT | 1,020.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASML240628C01025000 | 2024-05-28 3:48PM EDT | 1,025.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240628C01030000 | 2024-05-23 10:02AM EDT | 1,030.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ASML240628C01035000 | 2024-05-28 12:49PM EDT | 1,035.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240628C01040000 | 2024-05-23 12:29PM EDT | 1,040.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ASML240628C01050000 | 2024-05-28 3:50PM EDT | 1,050.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ASML240628C01060000 | 2024-05-28 9:30AM EDT | 1,060.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628C01070000 | 2024-05-28 1:42PM EDT | 1,070.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628C01080000 | 2024-05-28 3:25PM EDT | 1,080.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240628C01100000 | 2024-05-20 12:46PM EDT | 1,100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628C01110000 | 2024-05-28 11:52AM EDT | 1,110.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628C01150000 | 2024-05-28 1:29PM EDT | 1,150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628C01200000 | 2024-05-28 9:49AM EDT | 1,200.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240628P00660000 | 2024-05-21 10:33AM EDT | 660.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240628P00700000 | 2024-05-21 10:33AM EDT | 700.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240628P00730000 | 2024-05-14 9:32AM EDT | 730.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASML240628P00750000 | 2024-05-20 1:58PM EDT | 750.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML240628P00760000 | 2024-05-28 12:49PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00780000 | 2024-05-23 1:21PM EDT | 780.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00795000 | 2024-05-20 9:30AM EDT | 795.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00800000 | 2024-05-21 3:51PM EDT | 800.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240628P00805000 | 2024-05-16 2:16PM EDT | 805.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240628P00815000 | 2024-05-21 1:18PM EDT | 815.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00820000 | 2024-05-21 10:28AM EDT | 820.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00825000 | 2024-05-22 12:48PM EDT | 825.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00830000 | 2024-05-20 10:45AM EDT | 830.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00835000 | 2024-05-28 12:50PM EDT | 835.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00840000 | 2024-05-24 2:05PM EDT | 840.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00845000 | 2024-05-28 9:30AM EDT | 845.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ASML240628P00850000 | 2024-05-28 9:32AM EDT | 850.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240628P00855000 | 2024-05-28 12:53PM EDT | 855.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML240628P00860000 | 2024-05-21 3:50PM EDT | 860.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240628P00865000 | 2024-05-21 3:50PM EDT | 865.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240628P00870000 | 2024-05-24 11:53AM EDT | 870.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628P00875000 | 2024-05-28 1:16PM EDT | 875.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628P00880000 | 2024-05-28 11:31AM EDT | 880.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628P00885000 | 2024-05-16 1:07PM EDT | 885.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML240628P00890000 | 2024-05-28 1:48PM EDT | 890.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628P00895000 | 2024-05-28 9:45AM EDT | 895.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628P00900000 | 2024-05-28 3:48PM EDT | 900.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240628P00905000 | 2024-05-21 9:44AM EDT | 905.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML240628P00910000 | 2024-05-28 2:33PM EDT | 910.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628P00915000 | 2024-05-28 1:30PM EDT | 915.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628P00920000 | 2024-05-28 2:30PM EDT | 920.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ASML240628P00925000 | 2024-05-28 3:32PM EDT | 925.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628P00930000 | 2024-05-28 3:32PM EDT | 930.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240628P00935000 | 2024-05-28 1:11PM EDT | 935.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240628P00940000 | 2024-05-28 10:12AM EDT | 940.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML240628P00945000 | 2024-05-28 1:28PM EDT | 945.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ASML240628P00950000 | 2024-05-28 10:12AM EDT | 950.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML240628P00960000 | 2024-05-28 9:42AM EDT | 960.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240628P00970000 | 2024-05-28 1:28PM EDT | 970.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ASML240628P00980000 | 2024-05-28 2:51PM EDT | 980.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ASML240628P00985000 | 2024-05-28 3:59PM EDT | 985.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| ASML240628P00995000 | 2024-05-28 3:30PM EDT | 995.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML240628P01000000 | 2024-05-28 3:30PM EDT | 1,000.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.