Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML230203C00320000 | 2023-01-19 12:23PM EST | 320.00 | 314.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML230203C00420000 | 2023-01-27 2:48PM EST | 420.00 | 251.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ASML230203C00440000 | 2023-01-27 2:51PM EST | 440.00 | 231.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ASML230203C00450000 | 2023-01-27 2:48PM EST | 450.00 | 221.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ASML230203C00460000 | 2023-01-27 2:50PM EST | 460.00 | 211.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ASML230203C00470000 | 2022-12-27 1:33PM EST | 470.00 | 81.00 | 212.60 | 216.30 | 0.00 | - | - | 6 | 431.97% |
ASML230203C00520000 | 2023-01-27 11:09AM EST | 520.00 | 149.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ASML230203C00540000 | 2023-01-27 2:08PM EST | 540.00 | 130.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00545000 | 2023-01-05 10:08AM EST | 545.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML230203C00550000 | 2023-01-13 3:33PM EST | 550.00 | 113.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00560000 | 2023-01-18 11:43AM EST | 560.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML230203C00565000 | 2023-01-19 11:47AM EST | 565.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00570000 | 2023-01-30 10:35AM EST | 570.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00580000 | 2023-01-30 1:23PM EST | 580.00 | 75.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00585000 | 2023-01-26 9:41AM EST | 585.00 | 93.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00590000 | 2023-01-30 10:48AM EST | 590.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00600000 | 2023-01-27 3:25PM EST | 600.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
ASML230203C00605000 | 2023-01-18 11:05AM EST | 605.00 | 68.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML230203C00610000 | 2023-01-27 2:50PM EST | 610.00 | 62.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
ASML230203C00615000 | 2023-01-27 10:26AM EST | 615.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ASML230203C00620000 | 2023-01-27 2:51PM EST | 620.00 | 53.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ASML230203C00625000 | 2023-01-19 12:37PM EST | 625.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ASML230203C00630000 | 2023-01-30 12:23PM EST | 630.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00635000 | 2023-01-25 1:01PM EST | 635.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00640000 | 2023-01-30 12:30PM EST | 640.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203C00645000 | 2023-01-30 10:46AM EST | 645.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
ASML230203C00647500 | 2023-01-30 10:53AM EST | 647.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ASML230203C00650000 | 2023-01-30 2:13PM EST | 650.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ASML230203C00652500 | 2023-01-30 3:50PM EST | 652.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
ASML230203C00655000 | 2023-01-30 3:54PM EST | 655.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
ASML230203C00660000 | 2023-01-30 3:45PM EST | 660.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
ASML230203C00665000 | 2023-01-30 2:43PM EST | 665.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
ASML230203C00670000 | 2023-01-30 3:08PM EST | 670.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 6.25% |
ASML230203C00672500 | 2023-01-30 12:56PM EST | 672.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
ASML230203C00675000 | 2023-01-30 3:58PM EST | 675.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
ASML230203C00677500 | 2023-01-30 2:45PM EST | 677.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
ASML230203C00680000 | 2023-01-30 3:15PM EST | 680.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
ASML230203C00682500 | 2023-01-30 3:36PM EST | 682.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
ASML230203C00685000 | 2023-01-30 3:01PM EST | 685.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 12.50% |
ASML230203C00687500 | 2023-01-30 3:50PM EST | 687.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
ASML230203C00690000 | 2023-01-30 3:49PM EST | 690.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
ASML230203C00695000 | 2023-01-30 3:49PM EST | 695.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
ASML230203C00700000 | 2023-01-30 3:44PM EST | 700.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
ASML230203C00705000 | 2023-01-30 1:51PM EST | 705.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
ASML230203C00710000 | 2023-01-30 3:58PM EST | 710.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
ASML230203C00715000 | 2023-01-30 3:39PM EST | 715.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
ASML230203C00720000 | 2023-01-30 12:14PM EST | 720.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
ASML230203C00725000 | 2023-01-30 12:16PM EST | 725.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
ASML230203C00730000 | 2023-01-30 10:46AM EST | 730.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ASML230203C00735000 | 2023-01-30 11:23AM EST | 735.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ASML230203C00740000 | 2023-01-30 1:04PM EST | 740.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
ASML230203C00745000 | 2023-01-30 1:04PM EST | 745.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
ASML230203C00750000 | 2023-01-30 3:36PM EST | 750.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ASML230203C00755000 | 2023-01-25 1:46PM EST | 755.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
ASML230203C00760000 | 2023-01-26 10:08AM EST | 760.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
ASML230203C00765000 | 2023-01-27 2:39PM EST | 765.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
ASML230203C00770000 | 2023-01-30 10:10AM EST | 770.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
ASML230203C00780000 | 2023-01-30 10:35AM EST | 780.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
ASML230203C00800000 | 2023-01-30 10:08AM EST | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
ASML230203C00810000 | 2023-01-30 9:30AM EST | 810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
ASML230203C00820000 | 2023-01-27 11:00AM EST | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ASML230203C00840000 | 2023-01-30 3:58PM EST | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML230203P00300000 | 2023-01-27 2:21PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ASML230203P00310000 | 2022-12-28 10:02AM EST | 310.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 2 | 266.02% |
ASML230203P00390000 | 2022-12-30 9:30AM EST | 390.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 210.06% |
ASML230203P00400000 | 2022-12-28 12:21PM EST | 400.00 | 2.96 | 0.00 | 0.75 | 0.00 | - | - | 1 | 200.59% |
ASML230203P00430000 | 2023-01-30 11:27AM EST | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
ASML230203P00440000 | 2023-01-12 10:22AM EST | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ASML230203P00450000 | 2023-01-23 10:39AM EST | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ASML230203P00460000 | 2023-01-25 9:48AM EST | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ASML230203P00470000 | 2023-01-11 10:31AM EST | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ASML230203P00480000 | 2023-01-20 2:31PM EST | 480.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ASML230203P00485000 | 2022-12-30 9:31AM EST | 485.00 | 11.86 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 127.83% |
ASML230203P00490000 | 2023-01-17 10:27AM EST | 490.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ASML230203P00495000 | 2023-01-09 10:03AM EST | 495.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ASML230203P00500000 | 2023-01-18 12:19PM EST | 500.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ASML230203P00505000 | 2023-01-19 12:02PM EST | 505.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ASML230203P00510000 | 2023-01-30 12:14PM EST | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
ASML230203P00515000 | 2023-01-30 12:15PM EST | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
ASML230203P00520000 | 2023-01-30 1:52PM EST | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
ASML230203P00525000 | 2023-01-30 11:53AM EST | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
ASML230203P00530000 | 2023-01-30 10:22AM EST | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
ASML230203P00535000 | 2023-01-26 10:23AM EST | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
ASML230203P00540000 | 2023-01-30 9:40AM EST | 540.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
ASML230203P00545000 | 2023-01-30 12:15PM EST | 545.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ASML230203P00550000 | 2023-01-30 3:14PM EST | 550.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ASML230203P00555000 | 2023-01-30 1:52PM EST | 555.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ASML230203P00560000 | 2023-01-30 10:11AM EST | 560.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
ASML230203P00565000 | 2023-01-26 10:19AM EST | 565.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ASML230203P00570000 | 2023-01-30 3:49PM EST | 570.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
ASML230203P00575000 | 2023-01-30 12:08PM EST | 575.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
ASML230203P00580000 | 2023-01-30 10:48AM EST | 580.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
ASML230203P00585000 | 2023-01-30 1:17PM EST | 585.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
ASML230203P00590000 | 2023-01-30 3:14PM EST | 590.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
ASML230203P00595000 | 2023-01-30 11:07AM EST | 595.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
ASML230203P00600000 | 2023-01-30 3:59PM EST | 600.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
ASML230203P00605000 | 2023-01-30 3:54PM EST | 605.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
ASML230203P00607500 | 2023-01-30 3:37PM EST | 607.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
ASML230203P00610000 | 2023-01-30 3:20PM EST | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
ASML230203P00615000 | 2023-01-30 11:23AM EST | 615.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
ASML230203P00620000 | 2023-01-30 3:42PM EST | 620.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
ASML230203P00625000 | 2023-01-30 2:43PM EST | 625.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
ASML230203P00627500 | 2023-01-30 9:30AM EST | 627.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ASML230203P00630000 | 2023-01-30 11:46AM EST | 630.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
ASML230203P00632500 | 2023-01-30 2:04PM EST | 632.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
ASML230203P00635000 | 2023-01-30 3:59PM EST | 635.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
ASML230203P00637500 | 2023-01-30 10:50AM EST | 637.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
ASML230203P00640000 | 2023-01-30 3:48PM EST | 640.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
ASML230203P00642500 | 2023-01-30 3:55PM EST | 642.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
ASML230203P00645000 | 2023-01-30 3:07PM EST | 645.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
ASML230203P00647500 | 2023-01-30 2:47PM EST | 647.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
ASML230203P00650000 | 2023-01-30 2:47PM EST | 650.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.20% |
ASML230203P00652500 | 2023-01-30 3:51PM EST | 652.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ASML230203P00655000 | 2023-01-30 12:48PM EST | 655.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
ASML230203P00660000 | 2023-01-30 3:54PM EST | 660.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
ASML230203P00665000 | 2023-01-30 2:47PM EST | 665.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
ASML230203P00670000 | 2023-01-30 12:38PM EST | 670.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ASML230203P00672500 | 2023-01-30 3:06PM EST | 672.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ASML230203P00675000 | 2023-01-30 10:51AM EST | 675.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ASML230203P00677500 | 2023-01-30 9:36AM EST | 677.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ASML230203P00680000 | 2023-01-30 3:06PM EST | 680.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
ASML230203P00682500 | 2023-01-27 12:01PM EST | 682.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ASML230203P00685000 | 2023-01-27 3:59PM EST | 685.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
ASML230203P00687500 | 2023-01-30 10:12AM EST | 687.50 | 33.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203P00690000 | 2023-01-30 10:12AM EST | 690.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203P00695000 | 2023-01-25 10:52AM EST | 695.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML230203P00700000 | 2023-01-25 11:19AM EST | 700.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
ASML230203P00710000 | 2023-01-25 2:38PM EST | 710.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML230203P00715000 | 2023-01-25 10:05AM EST | 715.00 | 58.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML230203P00720000 | 2023-01-17 10:58AM EST | 720.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML230203P00725000 | 2023-01-17 10:58AM EST | 725.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML230203P00730000 | 2023-01-26 2:03PM EST | 730.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ASML230203P00810000 | 2023-01-25 10:05AM EST | 810.00 | 151.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML230203P00820000 | 2023-01-26 2:03PM EST | 820.00 | 141.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |