Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,067.74 +622.32 (+0.95%) CMC Crypto 200
1,404.18 -13.69 (-0.97%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C01020000 | 2024-06-14 2:43PM EDT | 2024-06-21 | 20.00 | 19.00 | 22.20 | -16.07 | -44.55% | 135 | 381 | 31.78% |
| ASML240628C01020000 | 2024-06-14 3:12PM EDT | 2024-06-28 | 31.65 | 29.70 | 35.00 | -9.57 | -23.22% | 36 | 12 | 38.62% |
| ASML240705C01020000 | 2024-06-13 3:16PM EDT | 2024-07-05 | 52.00 | 34.70 | 38.90 | 0.00 | - | 21 | 34 | 35.53% |
| ASML240712C01020000 | 2024-06-14 11:50AM EDT | 2024-07-12 | 37.45 | 40.70 | 48.60 | -33.35 | -47.10% | 10 | 3 | 39.38% |
| ASML240719C01020000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 56.40 | 55.90 | 57.80 | -11.25 | -16.63% | 90 | 317 | 42.52% |
| ASML240816C01020000 | 2024-06-14 2:46PM EDT | 2024-08-16 | 71.60 | 70.70 | 73.60 | -12.80 | -15.17% | 2 | 23 | 41.04% |
| ASML240920C01020000 | 2024-06-11 2:43PM EDT | 2024-09-20 | 81.30 | 84.90 | 91.90 | -8.45 | -9.42% | 1 | 68 | 41.60% |
| ASML241018C01020000 | 2024-06-10 11:30AM EDT | 2024-10-18 | 98.53 | 97.40 | 103.60 | -4.37 | -4.25% | 1 | 25 | 41.60% |
| ASML250117C01020000 | 2024-06-11 3:14PM EDT | 2025-01-17 | 133.29 | 127.50 | 136.90 | 0.00 | - | 3 | 236 | 42.38% |
| ASML250321C01020000 | 2024-06-12 3:12PM EDT | 2025-03-21 | 174.00 | 145.20 | 153.10 | 0.00 | - | 7 | 37 | 41.90% |
| ASML250620C01020000 | 2024-06-12 1:10PM EDT | 2025-06-20 | 198.95 | 165.60 | 177.40 | 0.00 | - | 2 | 37 | 42.42% |
| ASML260116C01020000 | 2024-06-14 2:52PM EDT | 2026-01-16 | 219.80 | 210.30 | 221.80 | -22.20 | -9.17% | 1 | 89 | 42.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P01020000 | 2024-06-14 1:30PM EDT | 2024-06-21 | 12.50 | 8.10 | 14.30 | +6.00 | +92.31% | 95 | 177 | 31.78% |
| ASML240628P01020000 | 2024-06-14 11:45AM EDT | 2024-06-28 | 24.97 | 19.30 | 23.00 | +12.57 | +101.37% | 3 | 7 | 33.46% |
| ASML240705P01020000 | 2024-06-14 9:43AM EDT | 2024-07-05 | 25.72 | 22.80 | 28.20 | +6.22 | +31.90% | 6 | 9 | 32.67% |
| ASML240712P01020000 | 2024-06-14 3:44PM EDT | 2024-07-12 | 30.80 | 28.90 | 35.20 | +0.55 | +1.82% | 54 | 2 | 34.51% |
| ASML240719P01020000 | 2024-06-14 1:39PM EDT | 2024-07-19 | 43.30 | 42.40 | 43.80 | +8.00 | +22.66% | 157 | 72 | 37.69% |
| ASML240726P01020000 | 2024-06-12 10:38AM EDT | 2024-07-26 | 28.70 | 42.50 | 48.90 | 0.00 | - | 1 | 2 | 38.10% |
| ASML240816P01020000 | 2024-06-12 9:30AM EDT | 2024-08-16 | 52.90 | 54.50 | 56.70 | +12.50 | +30.94% | 19 | 18 | 35.73% |
| ASML240920P01020000 | 2024-06-14 12:33PM EDT | 2024-09-20 | 68.25 | 64.60 | 68.10 | +19.95 | +41.30% | 4 | 32 | 34.06% |
| ASML241018P01020000 | 2024-06-14 1:15PM EDT | 2024-10-18 | 74.80 | 72.80 | 79.00 | +4.40 | +6.25% | 5 | 30 | 34.60% |
| ASML250117P01020000 | 2024-06-05 2:10PM EDT | 2025-01-17 | 89.00 | 93.90 | 99.80 | 0.00 | - | 7 | 75 | 33.02% |
| ASML250321P01020000 | 2024-06-14 1:12PM EDT | 2025-03-21 | 106.00 | 101.30 | 109.50 | -29.40 | -21.71% | 32 | 1 | 31.81% |
| ASML250620P01020000 | 2024-06-06 12:16PM EDT | 2025-06-20 | 111.00 | 116.90 | 125.70 | 0.00 | - | 15 | 20 | 31.62% |
| ASML260116P01020000 | 2024-03-13 3:18PM EDT | 2026-01-16 | 175.80 | 176.00 | 183.90 | 0.00 | - | 8 | 24 | 36.79% |
© 2024 Yahoo. All rights reserved.