Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,986.91 +4,405.89 (+7.15%) CMC Crypto 200
1,389.66 +121.71 (+9.60%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00960000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 2.00 | 1.90 | 5.30 | +1.06 | +143.24% | 31 | 247 | 40.04% |
| ASML240524C00960000 | 2024-05-15 2:48PM EDT | 2024-05-24 | 9.10 | 10.20 | 11.20 | +3.34 | +57.99% | 11 | 47 | 32.80% |
| ASML240531C00960000 | 2024-05-15 2:51PM EDT | 2024-05-31 | 12.68 | 13.50 | 15.40 | +0.78 | +6.55% | 1 | 9 | 30.72% |
| ASML240607C00960000 | 2024-05-14 2:58PM EDT | 2024-06-07 | 11.40 | 18.10 | 19.60 | 0.00 | - | 1 | 1 | 30.43% |
| ASML240621C00960000 | 2024-05-14 2:36PM EDT | 2024-06-21 | 18.10 | 24.90 | 26.90 | 0.00 | - | 34 | 418 | 30.39% |
| ASML240719C00960000 | 2024-05-15 10:45AM EDT | 2024-07-19 | 36.15 | 44.10 | 45.50 | +1.35 | +3.88% | 5 | 156 | 34.87% |
| ASML240920C00960000 | 2024-05-15 2:34PM EDT | 2024-09-20 | 65.60 | 67.40 | 68.30 | +4.00 | +6.49% | 9 | 126 | 35.20% |
| ASML241018C00960000 | 2024-05-15 10:20AM EDT | 2024-10-18 | 67.40 | 75.00 | 80.80 | -5.10 | -7.03% | 3 | 11 | 37.01% |
| ASML250117C00960000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 93.80 | 101.20 | 109.10 | 0.00 | - | 2 | 220 | 38.64% |
| ASML250321C00960000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 90.65 | 115.50 | 127.40 | 0.00 | - | 4 | 15 | 39.83% |
| ASML250620C00960000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 139.50 | 135.00 | 147.90 | 0.00 | - | 1 | 11 | 40.30% |
| ASML260116C00960000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 149.53 | 176.30 | 189.60 | 0.00 | - | 1 | 34 | 41.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00960000 | 2024-05-14 2:09PM EDT | 2024-05-17 | 48.85 | 23.40 | 26.70 | 0.00 | - | 5 | 60 | 35.67% |
| ASML240524P00960000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 53.50 | 28.80 | 34.60 | 0.00 | - | - | 1 | 34.24% |
| ASML240531P00960000 | 2024-05-02 11:51AM EDT | 2024-05-31 | 94.75 | 32.40 | 38.50 | 0.00 | - | 2 | 20 | 31.41% |
| ASML240621P00960000 | 2024-05-14 10:06AM EDT | 2024-06-21 | 45.70 | 43.30 | 45.10 | -18.88 | -29.24% | 17 | 137 | 26.69% |
| ASML240719P00960000 | 2024-05-15 11:13AM EDT | 2024-07-19 | 66.20 | 57.60 | 58.80 | -44.20 | -40.04% | 2 | 45 | 29.01% |
| ASML240920P00960000 | 2024-05-14 12:25PM EDT | 2024-09-20 | 89.65 | 73.90 | 75.60 | 0.00 | - | 4 | 95 | 28.34% |
| ASML241018P00960000 | 2024-05-15 10:17AM EDT | 2024-10-18 | 93.70 | 78.20 | 84.40 | -3.80 | -3.90% | 5 | 6 | 29.28% |
| ASML250117P00960000 | 2024-05-15 11:15AM EDT | 2025-01-17 | 105.90 | 97.10 | 103.40 | -8.30 | -7.27% | 1 | 89 | 29.47% |
| ASML250321P00960000 | 2024-04-17 10:01AM EDT | 2025-03-21 | 129.20 | 104.40 | 116.40 | 0.00 | - | 2 | 4 | 30.09% |
| ASML250620P00960000 | 2024-05-14 11:15AM EDT | 2025-06-20 | 134.00 | 115.30 | 124.80 | 0.00 | - | 5 | 61 | 28.61% |
| ASML260116P00960000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 153.10 | 136.00 | 151.00 | 0.00 | - | 1 | 21 | 28.63% |
© 2024 Yahoo. All rights reserved.