Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.22 +54.54 (+1.04%) Dow
39,833.69 +275.58 (+0.70%) Nasdaq
16,726.82 +215.64 (+1.31%) Bitcoin USD
65,384.46 +4,140.79 (+6.76%) CMC Crypto 200
1,376.02 +108.07 (+8.53%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:900.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00900000 | 2024-05-15 11:54AM EDT | 2024-05-17 | 27.50 | 33.90 | 38.40 | +9.00 | +48.65% | 15 | 231 | 53.22% |
| ASML240524C00900000 | 2024-05-15 10:37AM EDT | 2024-05-24 | 30.39 | 42.50 | 44.60 | +3.69 | +13.82% | 12 | 12 | 41.53% |
| ASML240531C00900000 | 2024-05-15 1:40PM EDT | 2024-05-31 | 42.85 | 45.20 | 47.30 | +13.45 | +45.75% | 10 | 66 | 35.70% |
| ASML240607C00900000 | 2024-05-15 1:58PM EDT | 2024-06-07 | 49.72 | 49.30 | 53.90 | +11.72 | +30.84% | 3 | 12 | 37.71% |
| ASML240614C00900000 | 2024-05-15 12:29PM EDT | 2024-06-14 | 47.68 | 52.80 | 55.40 | +6.70 | +16.35% | 2 | 3 | 34.69% |
| ASML240621C00900000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 57.70 | 57.40 | 58.30 | +13.50 | +30.54% | 11 | 203 | 33.94% |
| ASML240719C00900000 | 2024-05-15 9:59AM EDT | 2024-07-19 | 70.10 | 75.10 | 76.50 | +10.00 | +16.64% | 19 | 75 | 37.91% |
| ASML240920C00900000 | 2024-05-15 2:08PM EDT | 2024-09-20 | 98.20 | 97.70 | 98.70 | +15.67 | +18.99% | 2 | 256 | 37.56% |
| ASML241018C00900000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 92.50 | 108.20 | 109.90 | 0.00 | - | 9 | 11 | 38.80% |
| ASML250117C00900000 | 2024-05-13 3:24PM EDT | 2025-01-17 | 125.50 | 134.80 | 137.00 | 0.00 | - | 7 | 107 | 40.03% |
| ASML250321C00900000 | 2024-03-22 11:26AM EDT | 2025-03-21 | 201.20 | 112.00 | 118.10 | 0.00 | - | 7 | 7 | 30.04% |
| ASML250620C00900000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 149.30 | 168.80 | 172.50 | 0.00 | - | 2 | 68 | 40.90% |
| ASML260116C00900000 | 2024-05-10 12:42PM EDT | 2026-01-16 | 210.50 | 211.00 | 214.70 | 0.00 | - | 1 | 51 | 42.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00900000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.78 | 0.65 | 0.80 | -4.90 | -86.27% | 50 | 333 | 27.49% |
| ASML240524P00900000 | 2024-05-15 1:10PM EDT | 2024-05-24 | 7.40 | 5.80 | 6.20 | -6.00 | -44.78% | 13 | 36 | 29.67% |
| ASML240531P00900000 | 2024-05-15 11:34AM EDT | 2024-05-31 | 10.10 | 8.40 | 8.90 | -7.13 | -41.38% | 8 | 56 | 27.02% |
| ASML240607P00900000 | 2024-05-13 9:34AM EDT | 2024-06-07 | 14.65 | 11.50 | 11.90 | -2.40 | -14.08% | 3 | 3 | 26.49% |
| ASML240614P00900000 | 2024-05-15 1:38PM EDT | 2024-06-14 | 16.30 | 12.40 | 15.70 | -9.25 | -36.20% | 1 | 8 | 27.32% |
| ASML240621P00900000 | 2024-05-15 10:14AM EDT | 2024-06-21 | 25.16 | 17.00 | 17.50 | -1.34 | -5.06% | 2 | 252 | 26.35% |
| ASML240719P00900000 | 2024-05-15 11:21AM EDT | 2024-07-19 | 34.65 | 30.30 | 31.20 | -3.35 | -8.82% | 8 | 212 | 29.36% |
| ASML240920P00900000 | 2024-05-14 11:21AM EDT | 2024-09-20 | 58.20 | 46.70 | 47.50 | 0.00 | - | 1 | 107 | 28.75% |
| ASML241018P00900000 | 2024-05-15 1:46PM EDT | 2024-10-18 | 56.03 | 54.10 | 55.20 | -9.37 | -14.33% | 2 | 132 | 29.35% |
| ASML250117P00900000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 75.30 | 71.20 | 72.80 | -7.40 | -8.95% | 1 | 212 | 29.32% |
| ASML250321P00900000 | 2024-05-06 1:57PM EDT | 2025-03-21 | 91.50 | 79.90 | 84.10 | 0.00 | - | 2 | 16 | 29.59% |
| ASML250620P00900000 | 2024-05-02 2:19PM EDT | 2025-06-20 | 123.65 | 91.50 | 94.40 | 0.00 | - | 2 | 25 | 28.76% |
| ASML260116P00900000 | 2024-05-09 3:06PM EDT | 2026-01-16 | 124.80 | 114.70 | 120.30 | 0.00 | - | 5 | 28 | 28.90% |
© 2024 Yahoo. All rights reserved.