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
66,112.52 -26.12 (-0.04%) CMC Crypto 200
1,404.54 -13.33 (-0.94%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00940000 | 2024-06-14 10:27AM EDT | 2024-06-21 | 85.87 | 85.00 | 92.80 | -6.88 | -7.42% | 4 | 501 | 61.22% |
| ASML240628C00940000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 122.99 | 89.00 | 97.50 | 0.00 | - | 1 | 12 | 52.22% |
| ASML240719C00940000 | 2024-06-11 1:02PM EDT | 2024-07-19 | 109.40 | 106.90 | 113.40 | 0.00 | - | 18 | 156 | 49.64% |
| ASML240816C00940000 | 2024-06-05 11:02AM EDT | 2024-08-16 | 117.00 | 116.70 | 123.80 | 0.00 | - | 7 | 17 | 44.22% |
| ASML240920C00940000 | 2024-06-11 9:53AM EDT | 2024-09-20 | 127.60 | 129.30 | 140.50 | 0.00 | - | 1 | 160 | 44.49% |
| ASML241018C00940000 | 2024-06-05 11:12AM EDT | 2024-10-18 | 143.00 | 142.00 | 152.10 | 0.00 | - | 2 | 42 | 44.63% |
| ASML250117C00940000 | 2024-06-13 9:34AM EDT | 2025-01-17 | 177.30 | 173.00 | 180.40 | -14.80 | -7.70% | 8 | 135 | 43.88% |
| ASML250321C00940000 | 2024-04-30 9:47AM EDT | 2025-03-21 | 118.21 | 137.90 | 144.20 | 0.00 | - | 1 | 3 | 27.39% |
| ASML250620C00940000 | 2024-06-11 3:15PM EDT | 2025-06-20 | 218.87 | 208.70 | 222.30 | 0.00 | - | 10 | 60 | 44.63% |
| ASML260116C00940000 | 2024-06-07 10:48AM EDT | 2026-01-16 | 269.50 | 249.40 | 264.70 | 0.00 | - | 1 | 49 | 44.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P00940000 | 2024-06-14 2:51PM EDT | 2024-06-21 | 0.45 | 0.25 | 0.95 | -0.78 | -63.41% | 12 | 126 | 41.05% |
| ASML240628P00940000 | 2024-06-11 2:01PM EDT | 2024-06-28 | 3.40 | 2.60 | 4.50 | +0.35 | +11.48% | 5 | 13 | 40.55% |
| ASML240705P00940000 | 2024-06-14 11:48AM EDT | 2024-07-05 | 5.92 | 4.50 | 6.10 | +1.72 | +40.95% | 5 | 10 | 35.94% |
| ASML240712P00940000 | 2024-06-13 10:22AM EDT | 2024-07-12 | 7.89 | 4.30 | 8.50 | +3.32 | +72.65% | 3 | 5 | 34.65% |
| ASML240719P00940000 | 2024-06-14 1:21PM EDT | 2024-07-19 | 15.10 | 15.20 | 16.90 | +4.00 | +36.04% | 9 | 222 | 40.75% |
| ASML240726P00940000 | 2024-06-11 3:45PM EDT | 2024-07-26 | 20.00 | 17.40 | 21.70 | +4.72 | +30.89% | 1 | 14 | 41.72% |
| ASML240816P00940000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 26.10 | 22.70 | 26.70 | +6.35 | +32.15% | 201 | 24 | 37.65% |
| ASML240920P00940000 | 2024-06-14 2:39PM EDT | 2024-09-20 | 34.30 | 31.30 | 35.10 | +12.60 | +58.06% | 6 | 139 | 34.92% |
| ASML241018P00940000 | 2024-06-05 3:39PM EDT | 2024-10-18 | 38.85 | 40.60 | 45.30 | 0.00 | - | 2 | 8 | 35.73% |
| ASML250117P00940000 | 2024-06-10 11:51AM EDT | 2025-01-17 | 54.50 | 60.70 | 64.50 | 0.00 | - | 1 | 341 | 34.08% |
| ASML250321P00940000 | 2024-06-12 10:55AM EDT | 2025-03-21 | 59.30 | 68.40 | 75.80 | 0.00 | - | 20 | 33 | 33.49% |
| ASML250620P00940000 | 2024-06-13 11:25AM EDT | 2025-06-20 | 78.48 | 82.40 | 88.50 | 0.00 | - | 1 | 99 | 32.48% |
| ASML260116P00940000 | 2024-06-05 3:19PM EDT | 2026-01-16 | 104.50 | 104.80 | 115.90 | 0.00 | - | 4 | 24 | 31.76% |
© 2024 Yahoo. All rights reserved.