Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.51 +55.83 (+1.06%) Dow
39,842.79 +284.68 (+0.72%) Nasdaq
16,731.76 +220.58 (+1.34%) Bitcoin USD
65,113.85 +3,888.97 (+6.35%) CMC Crypto 200
1,374.58 +106.63 (+8.41%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00820000 | 2024-05-09 10:56AM EDT | 2024-05-17 | 96.55 | 106.10 | 116.90 | 0.00 | - | 2 | 55 | 93.80% |
| ASML240524C00820000 | 2024-05-09 10:56AM EDT | 2024-05-24 | 98.55 | 107.10 | 116.50 | 0.00 | - | 8 | 8 | 48.96% |
| ASML240531C00820000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 94.87 | 109.20 | 120.10 | 0.00 | - | 1 | 1 | 50.13% |
| ASML240621C00820000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 119.73 | 120.30 | 123.50 | +15.63 | +15.01% | 25 | 217 | 39.18% |
| ASML240719C00820000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 115.95 | 131.50 | 134.10 | 0.00 | - | 1 | 39 | 40.34% |
| ASML240920C00820000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 107.40 | 147.70 | 152.50 | 0.00 | - | 2 | 19 | 39.85% |
| ASML250117C00820000 | 2024-05-13 2:33PM EDT | 2025-01-17 | 174.40 | 181.00 | 184.70 | 0.00 | - | 1 | 56 | 41.31% |
| ASML250321C00820000 | 2024-04-08 12:25PM EDT | 2025-03-21 | 251.97 | 173.00 | 184.80 | 0.00 | - | 1 | 11 | 36.92% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 2025-06-20 | 267.52 | 206.00 | 220.70 | 0.00 | - | 2 | 9 | 43.03% |
| ASML260116C00820000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 255.00 | 245.40 | 255.50 | 0.00 | - | 1 | 11 | 43.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00820000 | 2024-05-13 2:02PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.20 | 0.00 | - | 27 | 112 | 59.96% |
| ASML240524P00820000 | 2024-05-15 10:04AM EDT | 2024-05-24 | 0.60 | 0.20 | 0.40 | -0.14 | -18.92% | 1 | 46 | 38.43% |
| ASML240531P00820000 | 2024-05-14 12:40PM EDT | 2024-05-31 | 1.92 | 0.55 | 1.30 | 0.00 | - | 8 | 49 | 36.11% |
| ASML240607P00820000 | 2024-05-13 1:52PM EDT | 2024-06-07 | 2.60 | 0.30 | 1.70 | 0.00 | - | 10 | 10 | 32.10% |
| ASML240614P00820000 | 2024-05-13 10:00AM EDT | 2024-06-14 | 3.91 | 2.15 | 3.30 | 0.00 | - | 3 | 5 | 32.90% |
| ASML240621P00820000 | 2024-05-15 1:53PM EDT | 2024-06-21 | 3.58 | 3.30 | 3.60 | -1.87 | -34.31% | 18 | 282 | 30.38% |
| ASML240719P00820000 | 2024-05-15 11:50AM EDT | 2024-07-19 | 12.10 | 10.40 | 11.20 | +0.20 | +1.68% | 2 | 67 | 32.63% |
| ASML240920P00820000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 24.80 | 22.20 | 22.90 | -2.60 | -9.49% | 14 | 137 | 31.22% |
| ASML241018P00820000 | 2024-05-08 10:00AM EDT | 2024-10-18 | 34.50 | 27.90 | 29.90 | 0.00 | - | 25 | 40 | 32.13% |
| ASML250117P00820000 | 2024-05-15 12:35PM EDT | 2025-01-17 | 44.70 | 42.90 | 43.90 | -4.36 | -8.89% | 2 | 85 | 31.30% |
| ASML250321P00820000 | 2024-04-30 3:52PM EDT | 2025-03-21 | 71.60 | 50.80 | 52.70 | 0.00 | - | 10 | 73 | 31.05% |
| ASML250620P00820000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 90.59 | 60.70 | 63.50 | 0.00 | - | 1 | 49 | 30.58% |
| ASML260116P00820000 | 2024-05-10 10:02AM EDT | 2026-01-16 | 83.57 | 79.90 | 86.50 | 0.00 | - | 2 | 26 | 30.33% |
© 2024 Yahoo. All rights reserved.