Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,303.40 -18.01 (-0.34%) Dow
39,689.29 -183.70 (-0.46%) Nasdaq
16,773.58 -59.04 (-0.35%) Bitcoin USD
69,645.58 -141.27 (-0.20%) CMC Crypto 200
1,515.70 -10.72 (-0.70%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:840.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00840000 | 2024-05-21 10:35AM EDT | 2024-05-24 | 89.44 | 74.70 | 82.00 | 0.00 | - | 2 | 2 | 78.08% |
| ASML240531C00840000 | 2024-05-02 1:45PM EDT | 2024-05-31 | 48.80 | 76.40 | 84.00 | 0.00 | - | - | 1 | 49.66% |
| ASML240621C00840000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 101.71 | 86.40 | 89.70 | 0.00 | - | 20 | 112 | 36.99% |
| ASML240719C00840000 | 2024-05-15 3:31PM EDT | 2024-07-19 | 118.30 | 100.00 | 103.20 | 0.00 | - | 1 | 87 | 38.98% |
| ASML240920C00840000 | 2024-05-02 1:12PM EDT | 2024-09-20 | 95.35 | 118.50 | 125.60 | 0.00 | - | 1 | 24 | 39.53% |
| ASML250117C00840000 | 2024-05-08 11:21AM EDT | 2025-01-17 | 153.52 | 151.80 | 159.50 | 0.00 | - | 1 | 79 | 40.80% |
| ASML250321C00840000 | 2024-03-26 11:22AM EDT | 2025-03-21 | 237.40 | 158.60 | 167.50 | 0.00 | - | 3 | 7 | 38.95% |
| ASML250620C00840000 | 2024-02-29 12:59PM EDT | 2025-06-20 | 224.20 | 241.50 | 246.20 | 0.00 | - | 1 | 4 | 56.13% |
| ASML260116C00840000 | 2024-02-22 12:06PM EDT | 2026-01-16 | 258.00 | 285.40 | 297.90 | 0.00 | - | 1 | 15 | 56.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00840000 | 2024-05-22 10:00AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.35 | 0.00 | - | 4 | 103 | 49.90% |
| ASML240531P00840000 | 2024-05-20 11:32AM EDT | 2024-05-31 | 0.76 | 1.05 | 1.30 | 0.00 | - | 10 | 30 | 34.85% |
| ASML240607P00840000 | 2024-05-21 10:09AM EDT | 2024-06-07 | 2.11 | 2.15 | 2.55 | 0.00 | - | 6 | 48 | 31.36% |
| ASML240614P00840000 | 2024-05-21 11:30AM EDT | 2024-06-14 | 3.47 | 3.50 | 4.40 | 0.00 | - | 1 | 7 | 30.77% |
| ASML240621P00840000 | 2024-05-22 12:39PM EDT | 2024-06-21 | 4.90 | 5.60 | 6.10 | +0.80 | +19.51% | 32 | 178 | 30.06% |
| ASML240628P00840000 | 2024-05-21 3:24PM EDT | 2024-06-28 | 6.00 | 7.10 | 9.30 | 0.00 | - | 2 | 13 | 31.60% |
| ASML240719P00840000 | 2024-05-21 11:29AM EDT | 2024-07-19 | 14.30 | 16.10 | 16.60 | 0.00 | - | 11 | 59 | 32.39% |
| ASML240920P00840000 | 2024-05-22 10:24AM EDT | 2024-09-20 | 28.10 | 29.80 | 30.70 | +0.20 | +0.72% | 16 | 333 | 30.83% |
| ASML241018P00840000 | 2024-05-14 12:18PM EDT | 2024-10-18 | 40.70 | 35.10 | 37.40 | 0.00 | - | 3 | 19 | 31.16% |
| ASML250117P00840000 | 2024-05-20 11:24AM EDT | 2025-01-17 | 47.70 | 52.20 | 53.80 | 0.00 | - | 1 | 412 | 30.87% |
| ASML250321P00840000 | 2024-05-15 2:10PM EDT | 2025-03-21 | 57.80 | 59.70 | 63.40 | 0.00 | - | 1 | 102 | 30.69% |
| ASML250620P00840000 | 2024-05-03 9:49AM EDT | 2025-06-20 | 83.00 | 69.70 | 75.00 | 0.00 | - | 1 | 4 | 30.30% |
| ASML260116P00840000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 94.90 | 91.30 | 97.00 | 0.00 | - | 1 | 10 | 29.61% |
© 2024 Yahoo. All rights reserved.