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
66,166.55 +625.49 (+0.95%) CMC Crypto 200
1,402.82 -15.05 (-1.06%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C01060000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 5.60 | 5.00 | 6.00 | -10.33 | -64.85% | 118 | 332 | 30.49% |
| ASML240628C01060000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 13.70 | 12.30 | 16.20 | -8.10 | -37.16% | 17 | 17 | 36.19% |
| ASML240705C01060000 | 2024-06-14 11:58AM EDT | 2024-07-05 | 15.50 | 17.80 | 20.60 | -10.39 | -40.13% | 1 | 4 | 34.33% |
| ASML240712C01060000 | 2024-06-07 12:29PM EDT | 2024-07-12 | 33.54 | 21.90 | 26.20 | 0.00 | - | 2 | 1 | 34.89% |
| ASML240719C01060000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 38.50 | 37.30 | 41.20 | -10.90 | -22.06% | 59 | 162 | 43.29% |
| ASML240726C01060000 | 2024-06-13 3:15PM EDT | 2024-07-26 | 52.50 | 39.00 | 45.60 | 0.00 | - | 1 | 1 | 42.72% |
| ASML240802C01060000 | 2024-06-13 10:11AM EDT | 2024-08-02 | 55.51 | 42.10 | 49.00 | 0.00 | - | 1 | 1 | 41.83% |
| ASML240816C01060000 | 2024-06-14 1:57PM EDT | 2024-08-16 | 52.42 | 49.20 | 55.00 | -7.08 | -11.90% | 2 | 61 | 40.43% |
| ASML240920C01060000 | 2024-06-14 1:55PM EDT | 2024-09-20 | 69.40 | 67.70 | 71.10 | -8.70 | -11.14% | 1 | 88 | 40.01% |
| ASML241018C01060000 | 2024-06-13 1:22PM EDT | 2024-10-18 | 81.60 | 81.60 | 84.70 | -7.12 | -8.03% | 1 | 20 | 40.93% |
| ASML250117C01060000 | 2024-06-13 11:47AM EDT | 2025-01-17 | 119.28 | 109.70 | 115.40 | 0.00 | - | 2 | 125 | 40.90% |
| ASML250321C01060000 | 2024-06-14 11:44AM EDT | 2025-03-21 | 125.00 | 127.20 | 133.70 | -19.70 | -13.61% | 1 | 18 | 41.12% |
| ASML250620C01060000 | 2024-06-05 3:59PM EDT | 2025-06-20 | 160.06 | 148.80 | 159.50 | 0.00 | - | 1 | 21 | 42.00% |
| ASML260116C01060000 | 2024-06-13 3:49PM EDT | 2026-01-16 | 198.00 | 193.40 | 205.90 | -17.00 | -7.91% | 1 | 23 | 42.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P01060000 | 2024-06-14 1:42PM EDT | 2024-06-21 | 36.10 | 33.10 | 39.50 | +10.45 | +40.74% | 32 | 67 | 33.58% |
| ASML240628P01060000 | 2024-06-13 11:37AM EDT | 2024-06-28 | 46.30 | 41.50 | 46.40 | +10.80 | +30.42% | 1 | 6 | 33.62% |
| ASML240705P01060000 | 2024-06-05 1:07PM EDT | 2024-07-05 | 46.70 | 46.10 | 51.90 | 0.00 | - | - | 4 | 33.48% |
| ASML240712P01060000 | 2024-06-14 1:55PM EDT | 2024-07-12 | 50.30 | 51.50 | 56.10 | +5.30 | +11.78% | 12 | 1 | 32.88% |
| ASML240719P01060000 | 2024-06-13 3:57PM EDT | 2024-07-19 | 48.50 | 62.20 | 67.50 | 0.00 | - | 5 | 52 | 38.66% |
| ASML240726P01060000 | 2024-06-12 3:15PM EDT | 2024-07-26 | 45.15 | 66.40 | 71.00 | 0.00 | - | - | 1 | 37.85% |
| ASML240816P01060000 | 2024-06-12 10:44AM EDT | 2024-08-16 | 55.96 | 72.60 | 79.30 | 0.00 | - | 1 | 6 | 35.84% |
| ASML240920P01060000 | 2024-06-14 1:22PM EDT | 2024-09-20 | 86.70 | 86.70 | 88.80 | +9.60 | +12.45% | 1 | 24 | 33.23% |
| ASML241018P01060000 | 2024-06-14 1:19PM EDT | 2024-10-18 | 96.50 | 95.60 | 99.40 | +13.40 | +16.13% | 4 | 40 | 33.72% |
| ASML250117P01060000 | 2024-06-12 9:40AM EDT | 2025-01-17 | 96.20 | 115.20 | 123.50 | 0.00 | - | 7 | 44 | 33.33% |
| ASML250620P01060000 | 2024-06-12 10:58AM EDT | 2025-06-20 | 121.40 | 134.60 | 146.90 | 0.00 | - | 5 | 22 | 31.16% |
| ASML260116P01060000 | 2024-06-05 9:33AM EDT | 2026-01-16 | 162.53 | 161.10 | 172.30 | 0.00 | - | 45 | 51 | 29.83% |
© 2024 Yahoo. All rights reserved.