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
66,155.86 +1,021.00 (+1.57%) CMC Crypto 200
1,376.73 -5.93 (-0.43%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240712C00825000 | 2024-06-14 3:55PM EDT | 825.00 | 206.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240712C00920000 | 2024-06-04 10:28AM EDT | 920.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240712C00925000 | 2024-06-04 3:26PM EDT | 925.00 | 54.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240712C00950000 | 2024-06-14 11:49AM EDT | 950.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML240712C00955000 | 2024-06-14 10:32AM EDT | 955.00 | 82.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240712C00960000 | 2024-06-12 1:52PM EDT | 960.00 | 121.12 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ASML240712C00965000 | 2024-06-13 11:50AM EDT | 965.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML240712C00970000 | 2024-06-05 12:04PM EDT | 970.00 | 80.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML240712C00975000 | 2024-06-05 12:12PM EDT | 975.00 | 78.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240712C00980000 | 2024-06-12 1:52PM EDT | 980.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML240712C01000000 | 2024-06-18 2:25PM EDT | 1,000.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| ASML240712C01010000 | 2024-06-18 2:00PM EDT | 1,010.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 40 | 19 | 0.00% |
| ASML240712C01015000 | 2024-06-12 2:54PM EDT | 1,015.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML240712C01020000 | 2024-06-14 11:50AM EDT | 1,020.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ASML240712C01025000 | 2024-06-18 12:32PM EDT | 1,025.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| ASML240712C01030000 | 2024-06-17 12:47PM EDT | 1,030.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ASML240712C01035000 | 2024-06-14 1:18PM EDT | 1,035.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ASML240712C01040000 | 2024-06-17 3:57PM EDT | 1,040.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ASML240712C01045000 | 2024-06-17 3:04PM EDT | 1,045.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| ASML240712C01050000 | 2024-06-14 12:32PM EDT | 1,050.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| ASML240712C01055000 | 2024-06-18 3:08PM EDT | 1,055.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| ASML240712C01060000 | 2024-06-18 3:57PM EDT | 1,060.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| ASML240712C01065000 | 2024-06-18 1:01PM EDT | 1,065.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.39% |
| ASML240712C01070000 | 2024-06-18 2:03PM EDT | 1,070.00 | 36.19 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| ASML240712C01075000 | 2024-06-17 1:44PM EDT | 1,075.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| ASML240712C01080000 | 2024-06-18 10:52AM EDT | 1,080.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ASML240712C01085000 | 2024-06-18 11:08AM EDT | 1,085.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| ASML240712C01090000 | 2024-06-18 9:51AM EDT | 1,090.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| ASML240712C01095000 | 2024-06-12 10:28AM EDT | 1,095.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ASML240712C01100000 | 2024-06-18 3:21PM EDT | 1,100.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 3.13% |
| ASML240712C01105000 | 2024-06-07 12:17PM EDT | 1,105.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| ASML240712C01110000 | 2024-06-17 1:55PM EDT | 1,110.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ASML240712C01120000 | 2024-06-18 12:06PM EDT | 1,120.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| ASML240712C01130000 | 2024-06-17 3:19PM EDT | 1,130.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ASML240712C01135000 | 2024-06-14 10:38AM EDT | 1,135.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| ASML240712C01140000 | 2024-06-18 3:46PM EDT | 1,140.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| ASML240712C01150000 | 2024-06-18 1:43PM EDT | 1,150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| ASML240712C01160000 | 2024-06-18 3:39PM EDT | 1,160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| ASML240712C01170000 | 2024-06-10 10:51AM EDT | 1,170.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| ASML240712C01180000 | 2024-06-18 10:08AM EDT | 1,180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ASML240712C01200000 | 2024-06-18 3:55PM EDT | 1,200.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| ASML240712C01220000 | 2024-06-10 1:47PM EDT | 1,220.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| ASML240712C01240000 | 2024-06-13 3:15PM EDT | 1,240.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| ASML240712C01300000 | 2024-06-18 11:57AM EDT | 1,300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240712P00780000 | 2024-06-14 10:15AM EDT | 780.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ASML240712P00800000 | 2024-06-13 10:33AM EDT | 800.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ASML240712P00825000 | 2024-06-05 10:50AM EDT | 825.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML240712P00830000 | 2024-06-14 11:53AM EDT | 830.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML240712P00840000 | 2024-06-03 1:10PM EDT | 840.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ASML240712P00845000 | 2024-06-03 10:45AM EDT | 845.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ASML240712P00850000 | 2024-06-18 3:55PM EDT | 850.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML240712P00860000 | 2024-06-18 11:58AM EDT | 860.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| ASML240712P00865000 | 2024-06-17 12:40PM EDT | 865.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| ASML240712P00870000 | 2024-06-17 12:55PM EDT | 870.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML240712P00875000 | 2024-06-06 11:51AM EDT | 875.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| ASML240712P00880000 | 2024-06-10 3:48PM EDT | 880.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| ASML240712P00885000 | 2024-06-14 2:38PM EDT | 885.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ASML240712P00890000 | 2024-06-18 12:14PM EDT | 890.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| ASML240712P00895000 | 2024-06-17 3:38PM EDT | 895.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ASML240712P00900000 | 2024-06-17 11:03AM EDT | 900.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| ASML240712P00905000 | 2024-06-14 2:38PM EDT | 905.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 12.50% |
| ASML240712P00910000 | 2024-06-17 10:31AM EDT | 910.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ASML240712P00915000 | 2024-06-14 10:12AM EDT | 915.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ASML240712P00920000 | 2024-06-18 11:23AM EDT | 920.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ASML240712P00925000 | 2024-06-18 12:51PM EDT | 925.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ASML240712P00930000 | 2024-06-17 3:16PM EDT | 930.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| ASML240712P00935000 | 2024-06-18 1:13PM EDT | 935.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ASML240712P00940000 | 2024-06-18 12:14PM EDT | 940.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| ASML240712P00945000 | 2024-06-14 1:12PM EDT | 945.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ASML240712P00950000 | 2024-06-18 12:39PM EDT | 950.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| ASML240712P00955000 | 2024-06-17 1:55PM EDT | 955.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| ASML240712P00960000 | 2024-06-18 11:23AM EDT | 960.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 6.25% |
| ASML240712P00965000 | 2024-06-14 3:50PM EDT | 965.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| ASML240712P00970000 | 2024-06-18 10:39AM EDT | 970.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| ASML240712P00975000 | 2024-06-17 12:00PM EDT | 975.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| ASML240712P00980000 | 2024-06-18 10:22AM EDT | 980.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| ASML240712P00985000 | 2024-06-18 10:33AM EDT | 985.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| ASML240712P00990000 | 2024-06-18 3:07PM EDT | 990.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| ASML240712P00995000 | 2024-06-17 2:25PM EDT | 995.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| ASML240712P01000000 | 2024-06-18 2:03PM EDT | 1,000.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| ASML240712P01005000 | 2024-06-14 3:40PM EDT | 1,005.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| ASML240712P01010000 | 2024-06-18 3:07PM EDT | 1,010.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| ASML240712P01015000 | 2024-06-18 3:45PM EDT | 1,015.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| ASML240712P01020000 | 2024-06-17 11:52AM EDT | 1,020.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| ASML240712P01025000 | 2024-06-18 2:03PM EDT | 1,025.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ASML240712P01030000 | 2024-06-18 12:30PM EDT | 1,030.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| ASML240712P01035000 | 2024-06-13 11:45AM EDT | 1,035.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ASML240712P01040000 | 2024-06-18 11:17AM EDT | 1,040.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| ASML240712P01045000 | 2024-06-18 11:21AM EDT | 1,045.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| ASML240712P01050000 | 2024-06-18 2:46PM EDT | 1,050.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.78% |
| ASML240712P01055000 | 2024-06-18 11:37AM EDT | 1,055.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.78% |
| ASML240712P01060000 | 2024-06-14 1:55PM EDT | 1,060.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.20% |
| ASML240712P01065000 | 2024-06-12 3:12PM EDT | 1,065.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASML240712P01070000 | 2024-06-12 3:12PM EDT | 1,070.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASML240712P01085000 | 2024-06-13 3:54PM EDT | 1,085.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| ASML240712P01100000 | 2024-06-17 3:20PM EDT | 1,100.00 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML240712P01110000 | 2024-06-05 12:14PM EDT | 1,110.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240712P01150000 | 2024-06-07 11:00AM EDT | 1,150.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.