Singapore markets open in 5 hours
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.18 +61.50 (+1.17%) Dow
39,908.07 +349.96 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,999.51 +4,436.66 (+7.21%) CMC Crypto 200
1,396.80 +128.85 (+10.18%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00800000 | 2024-05-02 9:44AM EDT | 2024-05-17 | 80.65 | 128.30 | 138.70 | 0.00 | - | 2 | 21 | 100.10% |
| ASML240531C00800000 | 2024-05-03 10:47AM EDT | 2024-05-31 | 108.10 | 130.60 | 140.20 | 0.00 | - | 1 | 1 | 49.37% |
| ASML240614C00800000 | 2024-05-13 9:34AM EDT | 2024-06-14 | 131.50 | 134.00 | 144.10 | 0.00 | - | 1 | 1 | 45.87% |
| ASML240621C00800000 | 2024-05-02 12:37PM EDT | 2024-06-21 | 85.60 | 137.00 | 144.10 | 0.00 | - | 1 | 295 | 41.43% |
| ASML240719C00800000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 135.11 | 148.90 | 154.60 | 0.00 | - | 2 | 44 | 43.32% |
| ASML240920C00800000 | 2024-05-02 10:20AM EDT | 2024-09-20 | 119.93 | 163.90 | 170.40 | 0.00 | - | 1 | 44 | 41.19% |
| ASML241018C00800000 | 2024-05-10 10:30AM EDT | 2024-10-18 | 174.89 | 171.00 | 178.50 | 0.00 | - | 10 | 33 | 41.69% |
| ASML250117C00800000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 196.55 | 196.00 | 199.50 | 0.00 | - | 3 | 464 | 41.69% |
| ASML250321C00800000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 188.40 | 204.00 | 214.00 | 0.00 | - | 1 | 2 | 42.31% |
| ASML250620C00800000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 182.53 | 219.10 | 233.60 | 0.00 | - | 1 | 7 | 43.14% |
| ASML260116C00800000 | 2024-05-07 3:59PM EDT | 2026-01-16 | 250.00 | 257.20 | 268.80 | 0.00 | - | 2 | 28 | 43.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00800000 | 2024-05-14 10:39AM EDT | 2024-05-17 | 0.14 | 0.05 | 0.15 | 0.00 | - | 4 | 236 | 69.14% |
| ASML240524P00800000 | 2024-05-15 10:28AM EDT | 2024-05-24 | 0.50 | 0.10 | 0.50 | -0.10 | -16.67% | 2 | 99 | 46.78% |
| ASML240531P00800000 | 2024-05-14 10:03AM EDT | 2024-05-31 | 1.11 | 0.35 | 1.20 | 0.00 | - | 3 | 45 | 41.54% |
| ASML240607P00800000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 1.17 | 0.55 | 2.05 | 0.00 | - | 20 | 25 | 38.87% |
| ASML240614P00800000 | 2024-05-03 1:24PM EDT | 2024-06-14 | 6.80 | 1.25 | 2.05 | 0.00 | - | 1 | 2 | 34.20% |
| ASML240621P00800000 | 2024-05-15 3:24PM EDT | 2024-06-21 | 2.30 | 2.20 | 2.40 | -1.57 | -40.57% | 24 | 415 | 31.96% |
| ASML240719P00800000 | 2024-05-15 1:08PM EDT | 2024-07-19 | 8.50 | 7.60 | 8.30 | -3.00 | -26.09% | 3 | 166 | 33.58% |
| ASML240920P00800000 | 2024-05-15 1:57PM EDT | 2024-09-20 | 18.20 | 17.60 | 18.30 | -4.20 | -18.75% | 5 | 168 | 31.78% |
| ASML241018P00800000 | 2024-05-14 12:18PM EDT | 2024-10-18 | 28.70 | 23.00 | 24.30 | 0.00 | - | 8 | 154 | 32.45% |
| ASML250117P00800000 | 2024-05-14 10:04AM EDT | 2025-01-17 | 43.63 | 37.00 | 38.20 | 0.00 | - | 1 | 377 | 31.97% |
| ASML250321P00800000 | 2024-05-08 10:16AM EDT | 2025-03-21 | 51.70 | 44.20 | 46.00 | 0.00 | - | 82 | 84 | 31.46% |
| ASML250620P00800000 | 2024-05-10 2:35PM EDT | 2025-06-20 | 57.00 | 54.50 | 56.50 | 0.00 | - | 1 | 302 | 31.02% |
| ASML260116P00800000 | 2024-05-15 9:43AM EDT | 2026-01-16 | 79.40 | 76.10 | 78.90 | +0.80 | +1.02% | 3 | 48 | 30.76% |
© 2024 Yahoo. All rights reserved.