Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,387.26 +973.27 (+1.49%) CMC Crypto 200
1,379.68 -2.98 (-0.22%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240705C00550000 | 2024-05-31 3:08PM EDT | 550.00 | 400.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240705C00620000 | 2024-06-14 3:28PM EDT | 620.00 | 410.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240705C00630000 | 2024-06-14 3:29PM EDT | 630.00 | 400.88 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ASML240705C00820000 | 2024-06-12 11:39AM EDT | 820.00 | 254.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASML240705C00860000 | 2024-06-03 3:18PM EDT | 860.00 | 111.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML240705C00880000 | 2024-05-28 3:54PM EDT | 880.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ASML240705C00900000 | 2024-05-31 3:48PM EDT | 900.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ASML240705C00920000 | 2024-05-31 10:40AM EDT | 920.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240705C00930000 | 2024-06-18 9:30AM EDT | 930.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ASML240705C00950000 | 2024-06-14 10:32AM EDT | 950.00 | 81.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML240705C00955000 | 2024-05-24 11:09AM EDT | 955.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML240705C00960000 | 2024-06-17 3:07PM EDT | 960.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML240705C00965000 | 2024-06-05 9:46AM EDT | 965.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240705C00970000 | 2024-06-05 11:59AM EDT | 970.00 | 76.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ASML240705C00975000 | 2024-06-11 3:34PM EDT | 975.00 | 74.27 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| ASML240705C00980000 | 2024-06-18 9:30AM EDT | 980.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| ASML240705C00985000 | 2024-06-05 9:46AM EDT | 985.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240705C00990000 | 2024-06-18 11:32AM EDT | 990.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ASML240705C01000000 | 2024-06-18 12:22PM EDT | 1,000.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.00% |
| ASML240705C01005000 | 2024-06-18 1:06PM EDT | 1,005.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| ASML240705C01010000 | 2024-06-14 1:55PM EDT | 1,010.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| ASML240705C01015000 | 2024-06-18 10:37AM EDT | 1,015.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240705C01020000 | 2024-06-13 3:16PM EDT | 1,020.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 0.00% |
| ASML240705C01025000 | 2024-06-14 10:35AM EDT | 1,025.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240705C01030000 | 2024-06-18 1:10PM EDT | 1,030.00 | 54.56 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ASML240705C01035000 | 2024-06-17 12:39PM EDT | 1,035.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 87 | 14 | 0.00% |
| ASML240705C01040000 | 2024-06-18 1:38PM EDT | 1,040.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ASML240705C01045000 | 2024-06-17 3:26PM EDT | 1,045.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 0.00% |
| ASML240705C01050000 | 2024-06-18 12:38PM EDT | 1,050.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| ASML240705C01055000 | 2024-06-18 3:53PM EDT | 1,055.00 | 34.62 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| ASML240705C01060000 | 2024-06-18 3:30PM EDT | 1,060.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| ASML240705C01065000 | 2024-06-14 10:41AM EDT | 1,065.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.39% |
| ASML240705C01070000 | 2024-06-18 10:46AM EDT | 1,070.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
| ASML240705C01075000 | 2024-06-17 11:19AM EDT | 1,075.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 1.56% |
| ASML240705C01080000 | 2024-06-18 12:57PM EDT | 1,080.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| ASML240705C01085000 | 2024-06-18 12:28PM EDT | 1,085.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ASML240705C01090000 | 2024-06-18 1:39PM EDT | 1,090.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| ASML240705C01100000 | 2024-06-18 12:16PM EDT | 1,100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
| ASML240705C01105000 | 2024-06-18 1:30PM EDT | 1,105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ASML240705C01115000 | 2024-06-13 1:53PM EDT | 1,115.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| ASML240705C01120000 | 2024-06-18 10:22AM EDT | 1,120.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| ASML240705C01130000 | 2024-06-18 11:48AM EDT | 1,130.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 6.25% |
| ASML240705C01140000 | 2024-06-07 12:08PM EDT | 1,140.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| ASML240705C01150000 | 2024-06-18 11:42AM EDT | 1,150.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ASML240705C01160000 | 2024-06-18 1:29PM EDT | 1,160.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ASML240705C01170000 | 2024-06-17 1:51PM EDT | 1,170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| ASML240705C01180000 | 2024-06-14 9:49AM EDT | 1,180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 12.50% |
| ASML240705C01200000 | 2024-06-18 2:03PM EDT | 1,200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 12.50% |
| ASML240705C01220000 | 2024-06-18 1:37PM EDT | 1,220.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ASML240705C01260000 | 2024-06-12 12:51PM EDT | 1,260.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML240705C01300000 | 2024-06-05 3:29PM EDT | 1,300.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240705P00690000 | 2024-05-28 2:36PM EDT | 690.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ASML240705P00730000 | 2024-05-28 2:36PM EDT | 730.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ASML240705P00790000 | 2024-06-06 9:41AM EDT | 790.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ASML240705P00800000 | 2024-06-14 11:21AM EDT | 800.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML240705P00810000 | 2024-06-04 12:32PM EDT | 810.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ASML240705P00820000 | 2024-05-29 2:25PM EDT | 820.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML240705P00840000 | 2024-05-28 12:56PM EDT | 840.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ASML240705P00845000 | 2024-06-07 9:30AM EDT | 845.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ASML240705P00850000 | 2024-06-14 3:34PM EDT | 850.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| ASML240705P00855000 | 2024-06-03 10:59AM EDT | 855.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 25.00% |
| ASML240705P00860000 | 2024-06-10 2:20PM EDT | 860.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ASML240705P00865000 | 2024-06-14 10:15AM EDT | 865.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ASML240705P00870000 | 2024-06-05 12:51PM EDT | 870.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 25.00% |
| ASML240705P00875000 | 2024-06-06 11:19AM EDT | 875.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| ASML240705P00880000 | 2024-06-11 1:47PM EDT | 880.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ASML240705P00890000 | 2024-06-07 11:57AM EDT | 890.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| ASML240705P00895000 | 2024-06-14 9:51AM EDT | 895.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| ASML240705P00900000 | 2024-06-18 10:50AM EDT | 900.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| ASML240705P00905000 | 2024-06-18 12:59PM EDT | 905.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| ASML240705P00910000 | 2024-06-18 12:59PM EDT | 910.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| ASML240705P00915000 | 2024-06-18 9:50AM EDT | 915.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ASML240705P00920000 | 2024-06-18 1:44PM EDT | 920.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 12.50% |
| ASML240705P00925000 | 2024-06-12 11:24AM EDT | 925.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 573 | 12.50% |
| ASML240705P00930000 | 2024-06-11 1:47PM EDT | 930.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ASML240705P00935000 | 2024-06-06 10:06AM EDT | 935.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ASML240705P00940000 | 2024-06-18 9:30AM EDT | 940.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ASML240705P00945000 | 2024-06-14 11:48AM EDT | 945.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| ASML240705P00950000 | 2024-06-18 1:11PM EDT | 950.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 12.50% |
| ASML240705P00955000 | 2024-06-17 3:45PM EDT | 955.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 12.50% |
| ASML240705P00960000 | 2024-06-17 3:45PM EDT | 960.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| ASML240705P00965000 | 2024-06-14 11:49AM EDT | 965.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ASML240705P00970000 | 2024-06-14 12:02PM EDT | 970.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 6.25% |
| ASML240705P00975000 | 2024-06-18 11:46AM EDT | 975.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| ASML240705P00980000 | 2024-06-17 12:20PM EDT | 980.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| ASML240705P00985000 | 2024-06-17 9:48AM EDT | 985.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| ASML240705P00990000 | 2024-06-18 12:34PM EDT | 990.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| ASML240705P00995000 | 2024-06-18 12:34PM EDT | 995.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ASML240705P01000000 | 2024-06-18 1:29PM EDT | 1,000.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| ASML240705P01005000 | 2024-06-14 11:43AM EDT | 1,005.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| ASML240705P01010000 | 2024-06-14 10:03AM EDT | 1,010.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| ASML240705P01015000 | 2024-06-05 11:20AM EDT | 1,015.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ASML240705P01020000 | 2024-06-17 1:42PM EDT | 1,020.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
| ASML240705P01025000 | 2024-06-14 3:34PM EDT | 1,025.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| ASML240705P01030000 | 2024-06-06 3:11PM EDT | 1,030.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 17 | 3.13% |
| ASML240705P01035000 | 2024-06-17 12:51PM EDT | 1,035.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| ASML240705P01040000 | 2024-06-18 10:10AM EDT | 1,040.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| ASML240705P01045000 | 2024-06-18 1:02PM EDT | 1,045.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 1.56% |
| ASML240705P01050000 | 2024-06-18 1:02PM EDT | 1,050.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| ASML240705P01055000 | 2024-06-18 10:29AM EDT | 1,055.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| ASML240705P01060000 | 2024-06-18 10:53AM EDT | 1,060.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.20% |
| ASML240705P01070000 | 2024-06-18 1:02PM EDT | 1,070.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240705P01075000 | 2024-06-12 1:17PM EDT | 1,075.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ASML240705P01080000 | 2024-06-06 3:57PM EDT | 1,080.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ASML240705P01090000 | 2024-06-07 2:13PM EDT | 1,090.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ASML240705P01150000 | 2024-06-12 10:25AM EDT | 1,150.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.