Singapore markets open in 8 hours 10 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,318.02 -3.39 (-0.06%) Dow
39,838.76 -34.23 (-0.09%) Nasdaq
16,818.12 -14.51 (-0.09%) Bitcoin USD
70,235.52 +447.10 (+0.64%) CMC Crypto 200
1,524.29 -2.13 (-0.14%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:860.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524C00860000 | 2024-05-21 10:35AM EDT | 2024-05-24 | 69.90 | 63.40 | 70.00 | 0.00 | - | 2 | 8 | 71.23% |
| ASML240531C00860000 | 2024-05-20 11:15AM EDT | 2024-05-31 | 79.55 | 65.20 | 72.00 | 0.00 | - | 1 | 14 | 52.93% |
| ASML240607C00860000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 47.97 | 68.40 | 73.00 | 0.00 | - | - | 0 | 42.37% |
| ASML240621C00860000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 74.35 | 74.80 | 77.10 | 0.00 | - | 3 | 114 | 36.48% |
| ASML240719C00860000 | 2024-05-21 9:38AM EDT | 2024-07-19 | 92.00 | 90.50 | 92.80 | 0.00 | - | 1 | 78 | 39.20% |
| ASML240920C00860000 | 2024-05-20 1:40PM EDT | 2024-09-20 | 126.80 | 108.80 | 114.80 | 0.00 | - | 1 | 71 | 38.79% |
| ASML241018C00860000 | 2024-03-11 10:09AM EDT | 2024-10-18 | 185.30 | 181.10 | 186.00 | 0.00 | - | 1 | 2 | 66.38% |
| ASML250117C00860000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 156.00 | 144.90 | 151.70 | 0.00 | - | 1 | 105 | 40.94% |
| ASML250321C00860000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 138.76 | 160.00 | 167.10 | 0.00 | - | 1 | 5 | 41.37% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 170.90 | 178.10 | 187.00 | 0.00 | - | 1 | 6 | 41.87% |
| ASML260116C00860000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 233.70 | 218.30 | 228.70 | 0.00 | - | 1 | 43 | 43.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240524P00860000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.47 | 0.30 | 0.55 | 0.00 | - | 20 | 73 | 43.92% |
| ASML240531P00860000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.83 | 1.60 | 1.95 | 0.00 | - | 9 | 25 | 31.70% |
| ASML240607P00860000 | 2024-05-20 9:45AM EDT | 2024-06-07 | 2.92 | 3.20 | 3.80 | 0.00 | - | 3 | 25 | 29.37% |
| ASML240614P00860000 | 2024-05-22 10:48AM EDT | 2024-06-14 | 5.63 | 5.60 | 6.50 | -0.07 | -1.23% | 4 | 15 | 29.67% |
| ASML240621P00860000 | 2024-05-22 10:26AM EDT | 2024-06-21 | 7.83 | 7.60 | 8.20 | +0.33 | +4.40% | 15 | 360 | 28.53% |
| ASML240628P00860000 | 2024-05-21 3:50PM EDT | 2024-06-28 | 9.37 | 7.30 | 10.60 | 0.00 | - | 2 | 4 | 28.66% |
| ASML240719P00860000 | 2024-05-22 10:00AM EDT | 2024-07-19 | 18.90 | 19.40 | 20.20 | +2.30 | +13.86% | 10 | 233 | 31.32% |
| ASML240920P00860000 | 2024-05-21 11:54AM EDT | 2024-09-20 | 33.40 | 32.30 | 35.00 | 0.00 | - | 36 | 187 | 29.88% |
| ASML241018P00860000 | 2024-05-22 12:24PM EDT | 2024-10-18 | 41.35 | 39.10 | 42.10 | +1.55 | +3.89% | 1 | 39 | 30.31% |
| ASML250117P00860000 | 2024-05-20 11:24AM EDT | 2025-01-17 | 57.00 | 57.30 | 59.80 | +2.50 | +4.59% | 1 | 113 | 30.41% |
| ASML250321P00860000 | 2024-05-20 12:52PM EDT | 2025-03-21 | 61.50 | 64.10 | 69.00 | 0.00 | - | 25 | 58 | 30.05% |
| ASML250620P00860000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 78.28 | 76.50 | 81.40 | 0.00 | - | 1 | 26 | 29.85% |
| ASML260116P00860000 | 2024-04-22 10:26AM EDT | 2026-01-16 | 128.80 | 98.40 | 103.60 | 0.00 | - | 11 | 12 | 29.16% |
© 2024 Yahoo. All rights reserved.