Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,298.77 +52.09 (+0.99%) Dow
39,817.54 +259.43 (+0.66%) Nasdaq
16,718.66 +207.48 (+1.26%) Bitcoin USD
65,427.44 +4,156.67 (+6.78%) CMC Crypto 200
1,376.49 +108.54 (+8.56%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:920.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00920000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 19.01 | 18.50 | 19.50 | +11.10 | +140.33% | 70 | 225 | 37.01% |
| ASML240524C00920000 | 2024-05-15 12:19PM EDT | 2024-05-24 | 22.60 | 27.80 | 28.90 | +4.50 | +24.86% | 6 | 55 | 36.33% |
| ASML240531C00920000 | 2024-05-15 10:44AM EDT | 2024-05-31 | 23.30 | 31.70 | 33.00 | -0.70 | -2.92% | 21 | 10 | 33.12% |
| ASML240607C00920000 | 2024-05-13 9:36AM EDT | 2024-06-07 | 29.70 | 36.10 | 37.90 | 0.00 | - | 1 | 9 | 33.12% |
| ASML240614C00920000 | 2024-05-15 1:35PM EDT | 2024-06-14 | 38.76 | 40.40 | 42.60 | +7.18 | +22.74% | 10 | 13 | 33.56% |
| ASML240621C00920000 | 2024-05-14 3:44PM EDT | 2024-06-21 | 33.90 | 44.60 | 45.40 | 0.00 | - | 26 | 227 | 32.68% |
| ASML240628C00920000 | 2024-05-10 10:56AM EDT | 2024-06-28 | 48.40 | 47.70 | 49.90 | 0.00 | - | - | 1 | 33.53% |
| ASML240719C00920000 | 2024-05-14 1:11PM EDT | 2024-07-19 | 51.90 | 62.90 | 64.00 | +2.34 | +4.72% | 17 | 175 | 36.72% |
| ASML240920C00920000 | 2024-05-15 1:42PM EDT | 2024-09-20 | 83.90 | 85.70 | 87.20 | +8.40 | +11.13% | 8 | 125 | 36.90% |
| ASML241018C00920000 | 2024-05-15 12:28PM EDT | 2024-10-18 | 92.00 | 96.90 | 98.70 | +3.22 | +3.63% | 2 | 74 | 38.23% |
| ASML250117C00920000 | 2024-05-15 12:03PM EDT | 2025-01-17 | 117.45 | 123.80 | 126.30 | -6.50 | -5.24% | 2 | 36 | 39.59% |
| ASML250321C00920000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 103.82 | 138.60 | 143.00 | 0.00 | - | 3 | 4 | 40.32% |
| ASML250620C00920000 | 2024-04-30 10:08AM EDT | 2025-06-20 | 148.80 | 158.30 | 162.10 | 0.00 | - | 1 | 11 | 40.49% |
| ASML260116C00920000 | 2024-05-15 11:03AM EDT | 2026-01-16 | 192.00 | 196.60 | 205.20 | -1.60 | -0.83% | 1 | 43 | 42.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00920000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.90 | -9.50 | -72.52% | 131 | 210 | 25.97% |
| ASML240524P00920000 | 2024-05-15 11:54AM EDT | 2024-05-24 | 12.63 | 11.80 | 12.40 | -10.57 | -45.56% | 27 | 36 | 29.24% |
| ASML240531P00920000 | 2024-05-15 1:37PM EDT | 2024-05-31 | 16.96 | 15.10 | 16.10 | -3.84 | -18.46% | 2 | 8 | 27.21% |
| ASML240607P00920000 | 2024-05-10 10:02AM EDT | 2024-06-07 | 21.46 | 18.70 | 19.30 | 0.00 | - | 2 | 10 | 26.36% |
| ASML240614P00920000 | 2024-05-13 1:36PM EDT | 2024-06-14 | 29.45 | 21.10 | 22.70 | 0.00 | - | 6 | 6 | 26.41% |
| ASML240621P00920000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 28.90 | 24.60 | 25.70 | -7.00 | -19.50% | 23 | 161 | 26.40% |
| ASML240719P00920000 | 2024-05-15 9:33AM EDT | 2024-07-19 | 43.20 | 38.80 | 40.50 | -7.90 | -15.46% | 18 | 124 | 29.55% |
| ASML240920P00920000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 60.70 | 55.10 | 56.40 | 0.00 | - | 19 | 109 | 28.43% |
| ASML241018P00920000 | 2024-05-15 10:18AM EDT | 2024-10-18 | 72.00 | 62.90 | 64.50 | -5.30 | -6.86% | 1 | 13 | 29.14% |
| ASML250117P00920000 | 2024-05-15 1:05PM EDT | 2025-01-17 | 83.60 | 80.40 | 82.00 | -9.00 | -9.72% | 10 | 123 | 28.98% |
| ASML250321P00920000 | 2024-05-13 3:48PM EDT | 2025-03-21 | 97.40 | 89.10 | 91.70 | 0.00 | - | 62 | 102 | 28.75% |
| ASML250620P00920000 | 2024-05-09 10:35AM EDT | 2025-06-20 | 108.00 | 100.30 | 104.00 | 0.00 | - | 1 | 26 | 28.50% |
| ASML260116P00920000 | 2024-05-02 11:08AM EDT | 2026-01-16 | 154.00 | 123.90 | 128.70 | 0.00 | - | 9 | 69 | 28.34% |
© 2024 Yahoo. All rights reserved.