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
66,270.15 +1,124.93 (+1.73%) CMC Crypto 200
1,377.39 -5.27 (-0.38%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240726C00690000 | 2024-06-13 9:37AM EDT | 690.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240726C01000000 | 2024-06-18 3:56PM EDT | 1,000.00 | 94.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240726C01015000 | 2024-06-18 3:59PM EDT | 1,015.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240726C01020000 | 2024-06-18 1:43PM EDT | 1,020.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ASML240726C01025000 | 2024-06-17 1:08PM EDT | 1,025.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ASML240726C01030000 | 2024-06-14 3:15PM EDT | 1,030.00 | 56.71 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ASML240726C01035000 | 2024-06-18 3:49PM EDT | 1,035.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ASML240726C01040000 | 2024-06-12 10:41AM EDT | 1,040.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240726C01045000 | 2024-06-18 1:39PM EDT | 1,045.00 | 71.37 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| ASML240726C01050000 | 2024-06-17 1:32PM EDT | 1,050.00 | 55.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ASML240726C01060000 | 2024-06-18 11:33AM EDT | 1,060.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ASML240726C01065000 | 2024-06-18 2:14PM EDT | 1,065.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.20% |
| ASML240726C01070000 | 2024-06-12 11:02AM EDT | 1,070.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| ASML240726C01075000 | 2024-06-17 3:53PM EDT | 1,075.00 | 47.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| ASML240726C01080000 | 2024-06-18 11:22AM EDT | 1,080.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| ASML240726C01100000 | 2024-06-18 2:11PM EDT | 1,100.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| ASML240726C01105000 | 2024-06-07 2:04PM EDT | 1,105.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ASML240726C01110000 | 2024-06-14 9:41AM EDT | 1,110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ASML240726C01120000 | 2024-06-14 9:41AM EDT | 1,120.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ASML240726C01130000 | 2024-06-18 11:22AM EDT | 1,130.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ASML240726C01140000 | 2024-06-10 9:30AM EDT | 1,140.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ASML240726C01150000 | 2024-06-18 11:49AM EDT | 1,150.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ASML240726C01160000 | 2024-06-10 2:16PM EDT | 1,160.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ASML240726C01200000 | 2024-06-18 3:08PM EDT | 1,200.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| ASML240726C01220000 | 2024-06-07 9:43AM EDT | 1,220.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ASML240726C01240000 | 2024-06-10 9:43AM EDT | 1,240.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ASML240726C01260000 | 2024-06-18 12:07PM EDT | 1,260.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240726P00600000 | 2024-06-14 9:30AM EDT | 600.00 | 0.60 | - | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ASML240726P00620000 | 2024-06-14 9:30AM EDT | 620.00 | 0.65 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML240726P00780000 | 2024-06-14 9:30AM EDT | 780.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML240726P00815000 | 2024-06-07 2:12PM EDT | 815.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ASML240726P00820000 | 2024-06-14 9:30AM EDT | 820.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML240726P00855000 | 2024-06-10 9:43AM EDT | 855.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ASML240726P00870000 | 2024-06-13 10:01AM EDT | 870.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ASML240726P00875000 | 2024-06-14 10:39AM EDT | 875.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML240726P00890000 | 2024-06-10 3:51PM EDT | 890.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ASML240726P00900000 | 2024-06-18 11:41AM EDT | 900.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| ASML240726P00905000 | 2024-06-13 9:43AM EDT | 905.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ASML240726P00910000 | 2024-06-07 3:51PM EDT | 910.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| ASML240726P00915000 | 2024-06-18 9:51AM EDT | 915.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ASML240726P00920000 | 2024-06-18 12:55PM EDT | 920.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ASML240726P00925000 | 2024-06-14 12:19PM EDT | 925.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ASML240726P00940000 | 2024-06-17 11:05AM EDT | 940.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| ASML240726P00945000 | 2024-06-07 11:09AM EDT | 945.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 6.25% |
| ASML240726P00950000 | 2024-06-18 11:56AM EDT | 950.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| ASML240726P00955000 | 2024-06-13 1:28PM EDT | 955.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ASML240726P00960000 | 2024-06-18 11:56AM EDT | 960.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| ASML240726P00965000 | 2024-06-13 10:51AM EDT | 965.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| ASML240726P00970000 | 2024-06-18 10:51AM EDT | 970.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ASML240726P00975000 | 2024-06-18 10:51AM EDT | 975.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ASML240726P01000000 | 2024-06-17 3:04PM EDT | 1,000.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| ASML240726P01005000 | 2024-06-18 11:26AM EDT | 1,005.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ASML240726P01010000 | 2024-06-14 1:22PM EDT | 1,010.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240726P01015000 | 2024-06-13 12:45PM EDT | 1,015.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| ASML240726P01020000 | 2024-06-18 9:30AM EDT | 1,020.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ASML240726P01030000 | 2024-06-18 9:30AM EDT | 1,030.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| ASML240726P01035000 | 2024-06-17 12:42PM EDT | 1,035.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ASML240726P01040000 | 2024-06-17 9:51AM EDT | 1,040.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ASML240726P01050000 | 2024-06-18 10:39AM EDT | 1,050.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| ASML240726P01060000 | 2024-06-18 11:38AM EDT | 1,060.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.10% |
| ASML240726P01075000 | 2024-06-14 1:22PM EDT | 1,075.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.