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
66,119.42 +767.96 (+1.18%) CMC Crypto 200
1,404.47 -13.40 (-0.95%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00920000 | 2024-06-14 11:54AM EDT | 2024-06-21 | 100.38 | 103.30 | 112.90 | -22.98 | -18.63% | 7 | 190 | 66.58% |
| ASML240628C00920000 | 2024-06-14 11:11AM EDT | 2024-06-28 | 105.00 | 105.40 | 117.00 | +2.50 | +2.44% | 1 | 3 | 56.89% |
| ASML240705C00920000 | 2024-05-31 10:40AM EDT | 2024-07-05 | 56.32 | 108.10 | 119.20 | 0.00 | - | 1 | 1 | 50.19% |
| ASML240712C00920000 | 2024-06-04 10:28AM EDT | 2024-07-12 | 58.50 | 110.90 | 122.00 | 0.00 | - | 1 | 1 | 47.32% |
| ASML240719C00920000 | 2024-06-05 2:36PM EDT | 2024-07-19 | 137.55 | 121.20 | 127.90 | 0.00 | - | 77 | 153 | 49.03% |
| ASML240816C00920000 | 2024-05-31 11:15AM EDT | 2024-08-16 | 76.55 | 129.00 | 140.90 | 0.00 | - | 3 | 3 | 46.52% |
| ASML240920C00920000 | 2024-06-13 10:30AM EDT | 2024-09-20 | 144.10 | 143.90 | 156.00 | -18.90 | -11.60% | 1 | 51 | 45.93% |
| ASML241018C00920000 | 2024-06-13 10:51AM EDT | 2024-10-18 | 169.99 | 155.20 | 164.10 | 0.00 | - | 2 | 75 | 44.46% |
| ASML250117C00920000 | 2024-06-06 9:30AM EDT | 2025-01-17 | 199.00 | 184.00 | 195.50 | 0.00 | - | 1 | 40 | 45.24% |
| ASML250321C00920000 | 2024-05-28 11:52AM EDT | 2025-03-21 | 168.80 | 199.00 | 210.00 | 0.00 | - | 9 | 10 | 44.36% |
| ASML250620C00920000 | 2024-06-05 11:38AM EDT | 2025-06-20 | 222.66 | 220.90 | 233.30 | 0.00 | - | 1 | 12 | 44.84% |
| ASML260116C00920000 | 2024-06-05 12:42PM EDT | 2026-01-16 | 272.00 | 260.30 | 274.10 | 0.00 | - | 3 | 39 | 44.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P00920000 | 2024-06-14 10:03AM EDT | 2024-06-21 | 0.35 | 0.15 | 0.60 | 0.00 | - | 8 | 387 | 41.85% |
| ASML240628P00920000 | 2024-06-13 10:31AM EDT | 2024-06-28 | 1.58 | 1.50 | 2.40 | +0.62 | +64.58% | 1 | 64 | 38.90% |
| ASML240705P00920000 | 2024-06-07 3:55PM EDT | 2024-07-05 | 3.80 | 2.55 | 4.10 | 0.00 | - | 318 | 321 | 36.37% |
| ASML240712P00920000 | 2024-06-14 9:34AM EDT | 2024-07-12 | 5.80 | 4.60 | 7.20 | +2.45 | +73.13% | 1 | 10 | 37.21% |
| ASML240719P00920000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 11.30 | 11.40 | 12.80 | +3.20 | +39.51% | 10 | 685 | 40.76% |
| ASML240726P00920000 | 2024-06-10 3:51PM EDT | 2024-07-26 | 10.58 | 13.10 | 17.20 | 0.00 | - | - | 1 | 41.93% |
| ASML240816P00920000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 20.80 | 18.30 | 21.40 | +7.40 | +55.22% | 50 | 16 | 37.68% |
| ASML240920P00920000 | 2024-06-12 10:00AM EDT | 2024-09-20 | 18.35 | 26.30 | 29.30 | 0.00 | - | 1 | 123 | 35.11% |
| ASML241018P00920000 | 2024-06-10 1:13PM EDT | 2024-10-18 | 31.00 | 35.70 | 39.20 | 0.00 | - | 3 | 58 | 36.08% |
| ASML250117P00920000 | 2024-06-06 12:26PM EDT | 2025-01-17 | 47.50 | 53.40 | 56.30 | 0.00 | - | 2 | 137 | 33.93% |
| ASML250321P00920000 | 2024-06-12 11:23AM EDT | 2025-03-21 | 52.50 | 61.10 | 69.20 | 0.00 | - | 35 | 130 | 34.02% |
| ASML250620P00920000 | 2024-06-11 3:36PM EDT | 2025-06-20 | 72.30 | 74.40 | 81.60 | 0.00 | - | 2 | 35 | 32.97% |
| ASML260116P00920000 | 2024-06-14 10:17AM EDT | 2026-01-16 | 97.00 | 112.40 | 122.50 | -57.00 | -37.01% | 9 | 69 | 35.23% |
© 2024 Yahoo. All rights reserved.