Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.02 +56.34 (+1.07%) Dow
39,853.66 +295.55 (+0.75%) Nasdaq
16,740.55 +229.37 (+1.39%) Bitcoin USD
66,014.75 +4,488.52 (+7.30%) CMC Crypto 200
1,382.86 +114.92 (+9.07%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:980.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517C00980000 | 2024-05-15 12:19PM EDT | 2024-05-17 | 0.20 | 0.25 | 0.55 | -0.10 | -33.33% | 14 | 167 | 31.51% |
| ASML240524C00980000 | 2024-05-15 2:58PM EDT | 2024-05-24 | 4.60 | 4.70 | 5.10 | +1.49 | +47.91% | 5 | 37 | 31.92% |
| ASML240531C00980000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 8.15 | 7.20 | 7.80 | +3.85 | +89.53% | 2 | 6 | 29.08% |
| ASML240607C00980000 | 2024-05-13 11:44AM EDT | 2024-06-07 | 9.65 | 10.50 | 11.30 | 0.00 | - | 1 | 10 | 29.03% |
| ASML240614C00980000 | 2024-05-15 2:11PM EDT | 2024-06-14 | 15.25 | 13.30 | 15.00 | +1.87 | +13.98% | 5 | 1 | 29.51% |
| ASML240621C00980000 | 2024-05-15 12:57PM EDT | 2024-06-21 | 16.00 | 17.10 | 18.00 | +3.38 | +26.78% | 9 | 191 | 29.45% |
| ASML240719C00980000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 34.56 | 33.90 | 35.10 | -1.39 | -3.87% | 6 | 94 | 33.80% |
| ASML240920C00980000 | 2024-05-15 10:45AM EDT | 2024-09-20 | 50.35 | 56.20 | 57.40 | -2.05 | -3.91% | 5 | 78 | 34.42% |
| ASML241018C00980000 | 2024-05-14 10:14AM EDT | 2024-10-18 | 58.60 | 67.20 | 68.80 | 0.00 | - | 1 | 35 | 35.89% |
| ASML250117C00980000 | 2024-05-13 12:22PM EDT | 2025-01-17 | 91.50 | 94.10 | 96.20 | 0.00 | - | 5 | 104 | 37.47% |
| ASML250321C00980000 | 2024-04-22 9:54AM EDT | 2025-03-21 | 89.50 | 108.50 | 112.20 | 0.00 | - | 1 | 3 | 38.11% |
| ASML250620C00980000 | 2024-05-14 9:43AM EDT | 2025-06-20 | 122.00 | 128.30 | 132.80 | 0.00 | - | 3 | 26 | 38.80% |
| ASML260116C00980000 | 2024-04-22 11:37AM EDT | 2026-01-16 | 145.55 | 168.10 | 176.50 | 0.00 | - | 1 | 28 | 40.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240517P00980000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 52.00 | 45.40 | 51.50 | -53.73 | -50.82% | 4 | 48 | 62.50% |
| ASML240524P00980000 | 2024-04-23 2:38PM EDT | 2024-05-24 | 82.12 | 50.10 | 53.00 | 0.00 | - | 3 | 4 | 37.50% |
| ASML240531P00980000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 127.50 | 52.60 | 54.80 | 0.00 | - | - | 1 | 31.62% |
| ASML240607P00980000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 128.10 | 54.90 | 57.10 | 0.00 | - | - | 1 | 29.53% |
| ASML240621P00980000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 58.97 | 59.80 | 61.60 | -0.83 | -1.39% | 2 | 167 | 27.79% |
| ASML240719P00980000 | 2024-05-08 10:59AM EDT | 2024-07-19 | 87.10 | 72.30 | 73.50 | 0.00 | - | 16 | 91 | 29.21% |
| ASML240920P00980000 | 2024-05-15 2:27PM EDT | 2024-09-20 | 88.30 | 86.20 | 89.90 | -21.40 | -19.51% | 11 | 177 | 28.54% |
| ASML241018P00980000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 118.00 | 95.40 | 96.40 | 0.00 | - | 2 | 33 | 28.57% |
| ASML250117P00980000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 115.30 | 112.00 | 114.20 | 0.00 | - | 7 | 179 | 28.57% |
| ASML250321P00980000 | 2024-04-03 2:50PM EDT | 2025-03-21 | 115.60 | 138.40 | 146.30 | 0.00 | - | 6 | 26 | 34.85% |
| ASML250620P00980000 | 2024-04-22 1:51PM EDT | 2025-06-20 | 167.30 | 132.20 | 135.60 | 0.00 | - | 4 | 33 | 27.92% |
| ASML260116P00980000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 160.00 | 154.20 | 160.10 | -3.80 | -2.32% | 2 | 32 | 27.72% |
© 2024 Yahoo. All rights reserved.