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
66,200.05 +1,107.37 (+1.70%) CMC Crypto 200
1,377.42 -5.24 (-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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816C00760000 | 2024-06-14 10:42AM EDT | 760.00 | 266.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASML240816C00800000 | 2024-06-14 10:32AM EDT | 800.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ASML240816C00810000 | 2024-05-29 9:50AM EDT | 810.00 | 166.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240816C00840000 | 2024-06-04 10:16AM EDT | 840.00 | 136.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML240816C00850000 | 2024-05-28 9:49AM EDT | 850.00 | 141.98 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| ASML240816C00890000 | 2024-06-05 10:24AM EDT | 890.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML240816C00900000 | 2024-06-11 10:29AM EDT | 900.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| ASML240816C00920000 | 2024-05-31 11:15AM EDT | 920.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ASML240816C00930000 | 2024-06-04 10:55AM EDT | 930.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML240816C00940000 | 2024-06-18 11:49AM EDT | 940.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| ASML240816C00950000 | 2024-06-18 3:16PM EDT | 950.00 | 138.70 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| ASML240816C00960000 | 2024-06-17 11:05AM EDT | 960.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| ASML240816C00970000 | 2024-06-18 1:37PM EDT | 970.00 | 130.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ASML240816C00980000 | 2024-06-17 11:29AM EDT | 980.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| ASML240816C00990000 | 2024-06-17 11:28AM EDT | 990.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| ASML240816C01000000 | 2024-06-18 9:30AM EDT | 1,000.00 | 92.51 | 0.00 | 0.00 | 0.00 | - | 2 | 943 | 0.00% |
| ASML240816C01010000 | 2024-06-17 11:27AM EDT | 1,010.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ASML240816C01020000 | 2024-06-18 1:42PM EDT | 1,020.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ASML240816C01030000 | 2024-06-18 2:43PM EDT | 1,030.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| ASML240816C01040000 | 2024-06-18 1:21PM EDT | 1,040.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ASML240816C01050000 | 2024-06-18 3:50PM EDT | 1,050.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 8 | 105 | 0.00% |
| ASML240816C01060000 | 2024-06-18 3:47PM EDT | 1,060.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 22 | 250 | 0.00% |
| ASML240816C01070000 | 2024-06-18 3:47PM EDT | 1,070.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 18 | 54 | 0.39% |
| ASML240816C01080000 | 2024-06-18 2:42PM EDT | 1,080.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 0.78% |
| ASML240816C01090000 | 2024-06-18 12:24PM EDT | 1,090.00 | 59.86 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 1.56% |
| ASML240816C01100000 | 2024-06-18 1:02PM EDT | 1,100.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 1.56% |
| ASML240816C01110000 | 2024-06-18 10:34AM EDT | 1,110.00 | 47.24 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| ASML240816C01120000 | 2024-06-18 12:34PM EDT | 1,120.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| ASML240816C01130000 | 2024-06-18 9:30AM EDT | 1,130.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 15 | 90 | 3.13% |
| ASML240816C01140000 | 2024-06-18 12:01PM EDT | 1,140.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 3.13% |
| ASML240816C01150000 | 2024-06-18 12:01PM EDT | 1,150.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 35 | 315 | 3.13% |
| ASML240816C01160000 | 2024-06-18 9:30AM EDT | 1,160.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| ASML240816C01170000 | 2024-06-18 12:34PM EDT | 1,170.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| ASML240816C01180000 | 2024-06-18 12:35PM EDT | 1,180.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ASML240816C01190000 | 2024-06-18 12:35PM EDT | 1,190.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| ASML240816C01200000 | 2024-06-18 3:46PM EDT | 1,200.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 158 | 828 | 6.25% |
| ASML240816C01220000 | 2024-06-12 9:34AM EDT | 1,220.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| ASML240816C01240000 | 2024-06-18 12:33PM EDT | 1,240.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| ASML240816C01260000 | 2024-06-18 1:55PM EDT | 1,260.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 6.25% |
| ASML240816C01280000 | 2024-06-18 11:45AM EDT | 1,280.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| ASML240816C01300000 | 2024-06-18 11:56AM EDT | 1,300.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| ASML240816C01320000 | 2024-06-14 10:38AM EDT | 1,320.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| ASML240816C01340000 | 2024-06-18 10:21AM EDT | 1,340.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ASML240816C01360000 | 2024-06-10 9:30AM EDT | 1,360.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ASML240816C01380000 | 2024-06-13 9:51AM EDT | 1,380.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ASML240816C01400000 | 2024-06-18 2:41PM EDT | 1,400.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 70 | 100 | 12.50% |
| ASML240816C01500000 | 2024-06-18 12:08PM EDT | 1,500.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| ASML240816C01520000 | 2024-06-13 2:10PM EDT | 1,520.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816P00580000 | 2024-06-18 9:30AM EDT | 580.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ASML240816P00600000 | 2024-06-14 10:12AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| ASML240816P00660000 | 2024-06-05 12:08PM EDT | 660.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| ASML240816P00680000 | 2024-06-12 11:19AM EDT | 680.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ASML240816P00700000 | 2024-06-17 10:09AM EDT | 700.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ASML240816P00720000 | 2024-06-13 12:48PM EDT | 720.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ASML240816P00740000 | 2024-06-10 11:11AM EDT | 740.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| ASML240816P00760000 | 2024-06-17 10:51AM EDT | 760.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| ASML240816P00780000 | 2024-06-17 12:12PM EDT | 780.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 85 | 12.50% |
| ASML240816P00790000 | 2024-06-07 3:16PM EDT | 790.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ASML240816P00800000 | 2024-06-14 10:32AM EDT | 800.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| ASML240816P00810000 | 2024-06-17 12:41PM EDT | 810.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ASML240816P00820000 | 2024-06-10 11:11AM EDT | 820.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 12.50% |
| ASML240816P00830000 | 2024-06-14 1:33PM EDT | 830.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| ASML240816P00840000 | 2024-06-18 3:47PM EDT | 840.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| ASML240816P00850000 | 2024-06-18 2:09PM EDT | 850.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
| ASML240816P00860000 | 2024-06-17 2:35PM EDT | 860.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| ASML240816P00870000 | 2024-06-05 1:41PM EDT | 870.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 12.50% |
| ASML240816P00880000 | 2024-06-13 12:34PM EDT | 880.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| ASML240816P00890000 | 2024-06-18 9:57AM EDT | 890.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 6.25% |
| ASML240816P00900000 | 2024-06-13 12:22PM EDT | 900.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| ASML240816P00910000 | 2024-06-18 3:59PM EDT | 910.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 6.25% |
| ASML240816P00920000 | 2024-06-17 11:39AM EDT | 920.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 22 | 73 | 6.25% |
| ASML240816P00930000 | 2024-06-18 11:48AM EDT | 930.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| ASML240816P00940000 | 2024-06-18 11:48AM EDT | 940.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 6.25% |
| ASML240816P00950000 | 2024-06-18 12:22PM EDT | 950.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| ASML240816P00960000 | 2024-06-17 1:23PM EDT | 960.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| ASML240816P00970000 | 2024-06-17 2:16PM EDT | 970.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| ASML240816P00980000 | 2024-06-18 11:41AM EDT | 980.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| ASML240816P00990000 | 2024-06-17 2:16PM EDT | 990.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| ASML240816P01000000 | 2024-06-18 12:04PM EDT | 1,000.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
| ASML240816P01010000 | 2024-06-18 10:42AM EDT | 1,010.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 3.13% |
| ASML240816P01020000 | 2024-06-18 11:54AM EDT | 1,020.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 1.56% |
| ASML240816P01030000 | 2024-06-18 9:33AM EDT | 1,030.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 1.56% |
| ASML240816P01040000 | 2024-06-18 9:33AM EDT | 1,040.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 1.56% |
| ASML240816P01050000 | 2024-06-17 12:34PM EDT | 1,050.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 48 | 43 | 0.78% |
| ASML240816P01060000 | 2024-06-18 11:57AM EDT | 1,060.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.10% |
| ASML240816P01070000 | 2024-06-18 12:37PM EDT | 1,070.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ASML240816P01080000 | 2024-06-18 12:37PM EDT | 1,080.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| ASML240816P01100000 | 2024-06-13 10:19AM EDT | 1,100.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ASML240816P01150000 | 2024-06-12 10:43AM EDT | 1,150.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| ASML240816P01200000 | 2024-06-13 9:35AM EDT | 1,200.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240816P01260000 | 2024-06-17 9:48AM EDT | 1,260.00 | 228.50 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| ASML240816P01360000 | 2024-06-06 3:54PM EDT | 1,360.00 | 306.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.