Singapore markets open in 5 hours 53 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.34 +53.66 (+1.02%) Dow
39,835.74 +277.63 (+0.70%) Nasdaq
16,728.26 +217.08 (+1.31%) Bitcoin USD
65,471.64 +4,088.65 (+6.66%) CMC Crypto 200
1,379.46 +111.52 (+8.81%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:940.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00940000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 6.06 | 5.70 | 6.40 | +3.24 | +114.89% | 76 | 347 | 28.73% |
| ASML240524C00940000 | 2024-05-15 2:30PM EDT | 2024-05-24 | 16.60 | 16.00 | 17.00 | +6.60 | +66.00% | 36 | 110 | 33.28% |
| ASML240531C00940000 | 2024-05-15 2:33PM EDT | 2024-05-31 | 20.45 | 19.80 | 21.30 | -2.25 | -9.91% | 9 | 12 | 30.91% |
| ASML240607C00940000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 27.74 | 24.10 | 25.70 | 0.00 | - | 7 | 4 | 30.64% |
| ASML240614C00940000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 29.90 | 27.00 | 32.50 | -4.20 | -12.32% | 12 | 4 | 33.24% |
| ASML240621C00940000 | 2024-05-15 1:00PM EDT | 2024-06-21 | 30.62 | 32.40 | 33.00 | +5.40 | +21.41% | 2 | 454 | 30.44% |
| ASML240628C00940000 | 2024-05-13 1:36PM EDT | 2024-06-28 | 33.10 | 35.40 | 38.70 | 0.00 | - | 5 | 5 | 32.34% |
| ASML240719C00940000 | 2024-05-15 11:07AM EDT | 2024-07-19 | 46.30 | 51.00 | 52.20 | -2.20 | -4.54% | 1 | 100 | 35.23% |
| ASML240920C00940000 | 2024-05-15 2:34PM EDT | 2024-09-20 | 74.90 | 73.70 | 74.90 | +10.60 | +16.49% | 1 | 258 | 35.48% |
| ASML241018C00940000 | 2024-05-08 10:58AM EDT | 2024-10-18 | 78.71 | 84.40 | 86.80 | 0.00 | - | 1 | 31 | 37.05% |
| ASML250117C00940000 | 2024-05-10 2:14PM EDT | 2025-01-17 | 109.10 | 111.20 | 114.80 | -4.25 | -3.75% | 2 | 134 | 38.66% |
| ASML250321C00940000 | 2024-04-30 9:47AM EDT | 2025-03-21 | 118.21 | 126.50 | 130.70 | 0.00 | - | 1 | 3 | 39.21% |
| ASML250620C00940000 | 2024-05-08 11:24AM EDT | 2025-06-20 | 136.67 | 146.10 | 151.00 | 0.00 | - | 4 | 50 | 39.76% |
| ASML260116C00940000 | 2024-05-07 1:07PM EDT | 2026-01-16 | 185.86 | 185.80 | 194.50 | 0.00 | - | 1 | 47 | 41.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00940000 | 2024-05-15 2:05PM EDT | 2024-05-17 | 12.20 | 13.30 | 13.80 | -20.77 | -63.00% | 11 | 130 | 28.14% |
| ASML240524P00940000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 26.80 | 22.00 | 23.30 | 0.00 | - | 17 | 26 | 31.17% |
| ASML240614P00940000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 31.80 | 31.20 | 34.30 | 0.00 | - | - | 15 | 27.90% |
| ASML240621P00940000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 34.20 | 34.90 | 36.10 | -16.53 | -32.58% | 2 | 76 | 26.70% |
| ASML240719P00940000 | 2024-05-15 1:38PM EDT | 2024-07-19 | 50.50 | 49.40 | 50.30 | -5.90 | -10.46% | 2 | 112 | 29.24% |
| ASML240920P00940000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 70.60 | 66.20 | 67.00 | 0.00 | - | 4 | 67 | 28.48% |
| ASML241018P00940000 | 2024-05-15 10:21AM EDT | 2024-10-18 | 78.80 | 73.60 | 74.90 | -7.20 | -8.37% | 3 | 7 | 29.05% |
| ASML250117P00940000 | 2024-05-15 12:06PM EDT | 2025-01-17 | 95.00 | 91.20 | 92.90 | -8.00 | -7.77% | 3 | 326 | 29.01% |
| ASML250321P00940000 | 2024-05-07 12:08PM EDT | 2025-03-21 | 108.50 | 99.90 | 102.70 | 0.00 | - | 7 | 11 | 28.77% |
| ASML250620P00940000 | 2024-05-14 11:02AM EDT | 2025-06-20 | 122.40 | 111.30 | 114.40 | 0.00 | - | 1 | 30 | 28.33% |
| ASML260116P00940000 | 2024-05-10 2:54PM EDT | 2026-01-16 | 138.70 | 136.30 | 139.70 | 0.00 | - | 1 | 22 | 28.27% |
© 2024 Yahoo. All rights reserved.