Do not show again

Latest Article: Options Performance in Daily Emails

117 Followers USX:ASML - ASML Holding NV ASML Holding NV ADR
Sector: Information Technology, Industry: Semiconductor Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
43.79 1,335 630 3,524 2,775 252 2024-04-29
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-04-29 510 397.9 391.3 404.5 0% 0.968 -3.866 0.06 0 0
2024-04-29 520 388.5 381.3 395.7 0% 0.961 -4.564 0.07 0 0
2024-04-29 530 378.6 371.2 386 0% 0.959 -4.707 0.073 0 0
2024-04-29 540 368.6 361.3 375.9 0% 0.958 -4.62 0.074 0 0
2024-04-29 550 358.7 351.5 365.9 0% 0.957 -4.589 0.076 0 0
2024-04-29 560 348.1 341.3 354.9 0% 0.96 -3.984 0.07 0 0
2024-04-29 570 337.9 331.3 344.5 0% 0.961 -3.718 0.069 0 0
2024-04-29 580 328.7 321.4 336 0% 0.952 -4.546 0.082 0 2
2024-04-29 590 317.6 311.9 323.3 0% 0.967 -2.921 0.061 0 0
2024-04-29 600 308.95 301.8 316.1 0% 0.949 -4.528 0.087 0 0
2024-04-29 610 299 291.6 306.4 0% 0.945 -4.648 0.091 0 0
2024-04-29 620 287.5 281.8 293.2 0% 0.964 -2.789 0.065 0 0
2024-04-29 630 277.55 271.9 283.2 0% 0.963 -2.765 0.067 0 0
2024-04-29 640 268.85 261.4 276.3 0% 0.94 -4.471 0.098 0 0
2024-04-29 650 257.55 251.4 263.7 0% 0.956 -3.017 0.076 0 0
2024-04-29 660 247.25 241.5 253 0% 0.961 -2.565 0.07 0 0
2024-04-29 670 237.55 231.7 243.4 0% 0.956 -2.781 0.077 0 0
2024-04-29 680 227.6 222 233.2 0% 0.956 -2.633 0.077 0 0
2024-04-29 690 217.7 211.9 223.5 0% 0.951 -2.778 0.083 0 0
2024-04-29 700 208.75 201.7 215.8 0% 0.93 -3.942 0.111 0 0
2024-04-29 710 199.15 193.3 205 0% 0.934 -3.501 0.106 0 0
2024-04-29 720 189.3 183 195.6 0% 0.926 -3.741 0.116 0 0
2024-04-29 730 179.2 173.4 185 0% 0.928 -3.402 0.113 0 0
2024-04-29 735 172.9 168.1 177.7 0% 0.951 -2.172 0.084 0 0
2024-04-29 740 169.2 163.2 175.2 0% 0.923 -3.444 0.119 0 0
2024-04-29 745 163.25 158.6 167.9 0% 0.946 -2.253 0.091 0 0
2024-04-29 750 158.2 153.4 163 0% 0.943 -2.29 0.094 0 0
2024-04-29 755 154.25 148 160.5 0% 0.915 -3.492 0.129 0 0
2024-04-29 760 149.55 143 156.1 0% 0.907 -3.719 0.137 0 0
2024-04-29 765 143.05 138.4 147.7 0% 0.943 -2.07 0.095 0 0
2024-04-29 770 137.95 133.2 142.7 0% 0.941 -2.051 0.097 2 0
2024-04-29 775 134 128 140 0% 0.911 -3.142 0.133 0 0
2024-04-29 780 129.4 123 135.8 0% 0.9 -3.447 0.145 0 0
2024-04-29 785 124.45 118 130.9 0% 0.896 -3.449 0.148 0 0
2024-04-29 790 117.85 113 122.7 0% 0.934 -1.97 0.105 0 0
2024-04-29 795 112.95 108 117.9 0% 0.929 -2.05 0.112 0 0
2024-04-29 800 109.55 103 116.1 0% 0.885 -3.4 0.16 0 0
2024-04-29 805 105 101 109 0% 0.907 -2.506 0.137 0 0
2024-04-29 810 99.65 96 103.3 0% 0.915 -2.162 0.128 0 0
2024-04-29 815 95 91 99 0% 0.901 -2.436 0.144 0 0
2024-04-29 820 89.65 86 93.3 0% 0.909 -2.099 0.135 0 0
2024-04-29 825 84.65 81 88.3 0% 0.905 -2.066 0.139 0 0
2024-04-29 830 80.2 76 84.4 0% 0.99 -0.258 0.021 1 0
2024-04-29 835 73.65 68.8 78.5 0% 0.893 -2.077 0.152 14 0
2024-04-29 840 70.1 66 74.2 0% 0.998 -0.132 0.005 19 0
2024-04-29 845 64.45 59.5 69.4 0% 0.917 -1.356 0.126 9 20
2024-04-29 850 60.8 57.3 64.3 0% 0.863 -2.239 0.181 15 1
2024-04-29 855 56.05 52.4 59.7 0% 0.941 -0.828 0.098 2 0
2024-04-29 860 50.6 47.3 53.9 -16.7% 0.933 -0.857 0.107 14 1
2024-04-29 865 48.05 44.5 51.6 -22.5% 0.866 -1.632 0.178 35 5
2024-04-29 870 43.4 41.3 45.5 -21.5% 0.875 -1.343 0.17 40 2
2024-04-29 875 38.1 35.2 41 0% 0.844 -1.532 0.197 57 0
2024-04-29 880 34.35 32.8 35.9 0% 0.8 -1.827 0.231 63 0
2024-04-29 882.5 32.55 30.8 34.3 0% 0.777 -1.962 0.246 1 0
2024-04-29 885 30.85 28.8 32.9 0% 0.753 -2.1 0.26 32 0
2024-04-29 887.5 28.75 26.9 30.6 -31.6% 0.736 -2.125 0.27 11 2
2024-04-29 890 27.35 25.5 29.2 0% 0.708 -2.287 0.283 19 0
2024-04-29 892.5 24.45 23.3 25.6 0% 0.7 -2.117 0.287 17 0
2024-04-29 895 24 21.8 26.2 0% 0.661 -2.427 0.302 25 0
2024-04-29 897.5 22.05 20.4 23.7 0% 0.64 -2.417 0.309 11 0
2024-04-29 900 19.45 18.6 20.3 -30.9% 0.623 -2.247 0.313 71 8
2024-04-29 902.5 18.1 17.6 18.6 0% 0.594 -2.339 0.32 0 5
2024-04-29 905 16.75 16.3 17.2 -35.9% 0.565 -2.379 0.325 74 47
2024-04-29 910 14 13.6 14.4 -33.8% 0.509 -2.413 0.329 54 51
2024-04-29 915 11.65 11.2 12.1 -42.5% 0.452 -2.354 0.327 80 15
2024-04-29 920 9.5 9 10 -37.4% 0.395 -2.258 0.318 275 47
2024-04-29 925 7.75 7.3 8.2 -42.3% 0.339 -2.111 0.302 99 36
2024-04-29 930 6.25 5.8 6.7 -50.5% 0.292 -2.02 0.283 160 75
2024-04-29 935 5.05 4.5 5.6 -53.2% 0.238 -1.755 0.255 77 15
2024-04-29 940 3.85 3.6 4.1 -68.1% 0.203 -1.646 0.233 60 58
2024-04-29 945 2.975 2.75 3.2 -55.1% 0.163 -1.423 0.203 41 18
2024-04-29 950 2.275 2.05 2.5 -58.1% 0.131 -1.23 0.176 124 198
2024-04-29 955 1.725 1.6 1.85 -65.8% 0.109 -1.098 0.154 68 490
2024-04-29 957.5 1.55 1.35 1.75 -71.7% 0.089 -0.912 0.132 35 17
2024-04-29 960 1.175 0.85 1.5 -59.1% 0.085 -0.92 0.129 123 31
2024-04-29 962.5 1.15 1 1.3 -72.4% 0.07 -0.776 0.111 44 10
2024-04-29 965 1 0.85 1.15 -68.6% 0.066 -0.757 0.106 41 25
2024-04-29 967.5 0.85 0.7 1 -63.5% 0.057 -0.673 0.095 25 6
2024-04-29 970 0.775 0.65 0.9 -52.5% 0.053 -0.637 0.088 54 5
2024-04-29 972.5 0.675 0.5 0.85 -57.3% 0.048 -0.599 0.082 20 20
2024-04-29 975 0.525 0.25 0.8 -48.4% 0.044 -0.572 0.077 808 34
2024-04-29 977.5 0.5 0.2 0.8 -63.4% 0.043 -0.57 0.075 13 2
2024-04-29 980 0.425 0.2 0.65 -52.6% 0.032 -0.439 0.06 98 2
2024-04-29 982.5 0.4 0.15 0.65 -66.7% 0.023 -0.314 0.045 16 15
2024-04-29 985 0.475 0.15 0.8 -48% 0.028 -0.398 0.053 55 14
2024-04-29 987.5 0.4 0.1 0.7 -77.3% 0.019 -0.283 0.039 12 10
2024-04-29 990 0.25 0.1 0.4 -53.8% 0.026 -0.388 0.049 49 4
2024-04-29 995 0.3 0.05 0.55 0% 0.005 -0.077 0.012 20 11
2024-04-29 1,000 0.35 0.05 0.65 -85.7% 0.005 -0.078 0.012 95 23
2024-04-29 1,005 0.35 0.05 0.65 -60% 0.008 -0.14 0.018 34 4
2024-04-29 1,010 1.95 0 3.9 0% 0 0 0 30 0
2024-04-29 1,015 0.775 0 1.55 -81.5% 0.004 -0.08 0.011 16 2
2024-04-29 1,020 0.325 0.05 0.6 -77.3% 0.004 -0.08 0.01 30 3
2024-04-29 1,025 0.3 0 0.6 -33.3% 0.007 -0.144 0.016 14 1
2024-04-29 1,030 0.275 0 0.55 0% 0 0 0 15 0
2024-04-29 1,035 0.3 0 0.6 0% 0 0 0 8 0
2024-04-29 1,040 0.3 0 0.6 0% 0 0 0 13 0
2024-04-29 1,045 1.95 0 3.9 0% 0 0 0 12 0
2024-04-29 1,050 0.3 0 0.6 0% 0 0 0 15 0
2024-04-29 1,055 0.4 0 0.8 0% 0 0 0 2 0
2024-04-29 1,060 0.725 0 1.45 0% 0 0 0 30 0
2024-04-29 1,065 0.75 0 1.5 0% 0 0 0 2 0
2024-04-29 1,070 0.175 0 0.35 0% 0 0 0 4 0
2024-04-29 1,075 0.175 0 0.35 0% 0 0 0 21 0
2024-04-29 1,080 0.325 0 0.65 0% 0 0 0 24 0
2024-04-29 1,090 0.75 0 1.5 0% 0 0 0 7 0
2024-04-29 1,100 0.75 0 1.5 0% 0 0 0 19 0
2024-04-29 1,110 0.75 0 1.5 0% 0 0 0 10 0
2024-04-29 1,120 0.75 0 1.5 0% 0 0 0 8 0
2024-04-29 1,130 1.3 0 2.6 0% 0 0 0 29 0
2024-04-29 1,140 0.7 0 1.4 0% 0 0 0 3 0
2024-04-29 1,150 0.625 0 1.25 0% 0 0 0 13 0
2024-04-29 1,160 0.5 0 1 0% 0 0 0 3 0
2024-04-29 1,170 0.325 0 0.65 0% 0 0 0 3 0
2024-04-29 1,180 0.35 0 0.7 0% 0 0 0 9 0
2024-04-29 1,190 0.35 0 0.7 0% 0 0 0 3 0
2024-04-29 1,200 0.2 0 0.4 0% 0 0 0 31 0
2024-04-29 1,220 0.625 0 1.25 0% 0 0 0 1 0
2024-04-29 1,240 0.7 0 1.4 0% 0 0 0 17 0
2024-04-29 1,260 1.7 0 3.4 0% 0 0 0 10 0
2024-04-29 1,280 1.7 0 3.4 0% 0 0 0 2 0
2024-04-29 1,300 1.6 0 3.2 0% 0 0 0 0 0
2024-04-29 1,320 0.25 0 0.5 0% 0 0 0 3 0
2024-04-29 1,340 0.625 0 1.25 0% 0 0 0 0 0
2024-04-29 1,360 0.35 0 0.7 0% 0 0 0 1 0
2024-04-29 1,380 0.1 0 0.2 0% 0 0 0 4 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms