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
66,145.84 -29.09 (-0.04%) CMC Crypto 200
1,403.97 -13.90 (-0.98%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C01040000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 11.30 | 10.60 | 13.60 | -15.20 | -57.36% | 1,359 | 285 | 36.01% |
| ASML240628C01040000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 20.40 | 20.20 | 23.40 | -13.60 | -40.00% | 1 | 16 | 37.32% |
| ASML240705C01040000 | 2024-06-14 9:40AM EDT | 2024-07-05 | 27.82 | 25.30 | 29.60 | -7.38 | -20.97% | 2 | 15 | 36.59% |
| ASML240712C01040000 | 2024-06-14 9:38AM EDT | 2024-07-12 | 33.00 | 30.80 | 34.10 | -10.30 | -23.79% | 2 | 7 | 35.54% |
| ASML240719C01040000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 47.10 | 46.20 | 48.10 | -10.20 | -17.80% | 57 | 173 | 42.87% |
| ASML240726C01040000 | 2024-06-12 10:41AM EDT | 2024-07-26 | 74.00 | 47.90 | 54.50 | 0.00 | - | - | 1 | 43.69% |
| ASML240816C01040000 | 2024-06-14 11:29AM EDT | 2024-08-16 | 56.77 | 61.00 | 63.50 | -13.23 | -18.90% | 27 | 37 | 40.86% |
| ASML240920C01040000 | 2024-06-14 3:28PM EDT | 2024-09-20 | 78.16 | 76.40 | 79.10 | -5.56 | -6.64% | 8 | 117 | 40.05% |
| ASML241018C01040000 | 2024-06-11 2:25PM EDT | 2024-10-18 | 92.70 | 90.40 | 93.20 | 0.00 | - | 14 | 94 | 41.16% |
| ASML250117C01040000 | 2024-06-13 11:31AM EDT | 2025-01-17 | 128.50 | 117.50 | 127.30 | 0.00 | - | 8 | 207 | 42.17% |
| ASML250321C01040000 | 2024-06-13 3:03PM EDT | 2025-03-21 | 151.00 | 135.60 | 143.30 | 0.00 | - | 1 | 8 | 41.61% |
| ASML250620C01040000 | 2024-06-11 3:15PM EDT | 2025-06-20 | 165.92 | 156.70 | 168.90 | 0.00 | - | 10 | 43 | 42.42% |
| ASML260116C01040000 | 2024-06-13 2:27PM EDT | 2026-01-16 | 222.50 | 201.40 | 214.00 | 0.00 | - | 3 | 20 | 42.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P01040000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 21.63 | 20.00 | 23.50 | +10.23 | +89.74% | 82 | 100 | 31.70% |
| ASML240628P01040000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 33.90 | 29.10 | 33.80 | +16.30 | +92.61% | 5 | 6 | 35.11% |
| ASML240705P01040000 | 2024-06-13 12:30PM EDT | 2024-07-05 | 29.18 | 34.10 | 37.70 | 0.00 | - | 1 | 10 | 32.41% |
| ASML240712P01040000 | 2024-06-13 10:33AM EDT | 2024-07-12 | 32.34 | 39.50 | 45.10 | 0.00 | - | 1 | 5 | 34.56% |
| ASML240719P01040000 | 2024-06-14 11:25AM EDT | 2024-07-19 | 57.39 | 52.40 | 54.10 | +17.34 | +43.30% | 31 | 140 | 38.00% |
| ASML240726P01040000 | 2024-06-13 3:26PM EDT | 2024-07-26 | 43.25 | 55.40 | 59.40 | 0.00 | - | 2 | 1 | 38.46% |
| ASML240816P01040000 | 2024-06-14 2:32PM EDT | 2024-08-16 | 65.00 | 64.60 | 66.90 | +11.40 | +21.27% | 61 | 59 | 35.72% |
| ASML240920P01040000 | 2024-06-14 11:34AM EDT | 2024-09-20 | 78.20 | 75.60 | 77.60 | +11.38 | +17.03% | 2 | 70 | 33.62% |
| ASML241018P01040000 | 2024-06-14 10:21AM EDT | 2024-10-18 | 85.10 | 84.70 | 88.10 | +9.40 | +12.42% | 1 | 50 | 34.00% |
| ASML250117P01040000 | 2024-06-07 10:49AM EDT | 2025-01-17 | 96.10 | 104.10 | 113.90 | 0.00 | - | 1 | 24 | 34.06% |
| ASML250321P01040000 | 2024-06-14 1:16PM EDT | 2025-03-21 | 115.30 | 114.40 | 119.70 | -44.30 | -27.76% | 5 | 12 | 31.60% |
| ASML250620P01040000 | 2024-06-12 1:10PM EDT | 2025-06-20 | 110.00 | 124.60 | 135.90 | 0.00 | - | 4 | 64 | 31.39% |
| ASML260116P01040000 | 2024-06-06 9:52AM EDT | 2026-01-16 | 147.80 | 151.00 | 161.60 | 0.00 | - | 4 | 12 | 30.10% |
© 2024 Yahoo. All rights reserved.