ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220603C00440000 | 2022-05-26 3:14PM EDT | 440.00 | 118.20 | 138.10 | 146.30 | 0.00 | - | 2 | 4 | 148.27% |
| ASML220603C00460000 | 2022-05-27 11:43AM EDT | 460.00 | 121.00 | 118.10 | 126.20 | +24.00 | +24.74% | 4 | 4 | 128.25% |
| ASML220603C00500000 | 2022-05-24 2:38PM EDT | 500.00 | 54.00 | 78.70 | 85.60 | 0.00 | - | 20 | 22 | 86.30% |
| ASML220603C00510000 | 2022-05-25 1:29PM EDT | 510.00 | 37.40 | 68.50 | 75.80 | 0.00 | - | 1 | 1 | 79.42% |
| ASML220603C00517500 | 2022-05-23 1:27PM EDT | 517.50 | 42.20 | 62.40 | 69.80 | 0.00 | - | 5 | 0 | 83.75% |
| ASML220603C00530000 | 2022-05-27 3:29PM EDT | 530.00 | 55.09 | 49.80 | 56.70 | +20.79 | +60.61% | 1 | 5 | 67.99% |
| ASML220603C00535000 | 2022-05-26 10:24AM EDT | 535.00 | 29.00 | 45.70 | 52.20 | 0.00 | - | 5 | 7 | 66.31% |
| ASML220603C00537500 | 2022-05-20 10:15AM EDT | 537.50 | 19.86 | 42.70 | 49.10 | 0.00 | - | 2 | 1 | 60.33% |
| ASML220603C00540000 | 2022-05-26 10:21AM EDT | 540.00 | 24.10 | 40.60 | 46.10 | 0.00 | - | 2 | 4 | 54.88% |
| ASML220603C00545000 | 2022-05-25 3:09PM EDT | 545.00 | 20.00 | 37.00 | 41.70 | 0.00 | - | 4 | 5 | 53.78% |
| ASML220603C00550000 | 2022-05-27 3:29PM EDT | 550.00 | 36.36 | 32.00 | 37.50 | +15.56 | +74.81% | 2 | 3 | 53.08% |
| ASML220603C00555000 | 2022-05-24 3:49PM EDT | 555.00 | 15.00 | 27.40 | 33.00 | 0.00 | - | 2 | 3 | 50.29% |
| ASML220603C00557500 | 2022-05-19 11:10AM EDT | 557.50 | 11.40 | 26.10 | 30.50 | 0.00 | - | - | 6 | 47.62% |
| ASML220603C00560000 | 2022-05-27 11:02AM EDT | 560.00 | 22.55 | 26.10 | 29.40 | +8.05 | +55.52% | 3 | 8 | 50.89% |
| ASML220603C00565000 | 2022-05-27 12:38PM EDT | 565.00 | 22.51 | 23.20 | 25.90 | +11.31 | +100.98% | 4 | 14 | 50.90% |
| ASML220603C00570000 | 2022-05-27 11:31AM EDT | 570.00 | 18.50 | 19.40 | 21.70 | +8.50 | +85.00% | 4 | 9 | 47.49% |
| ASML220603C00575000 | 2022-05-27 12:32PM EDT | 575.00 | 15.92 | 15.90 | 17.50 | +9.40 | +144.17% | 7 | 6 | 43.48% |
| ASML220603C00580000 | 2022-05-27 3:48PM EDT | 580.00 | 12.50 | 12.50 | 14.40 | +7.00 | +127.27% | 30 | 27 | 42.48% |
| ASML220603C00585000 | 2022-05-27 3:53PM EDT | 585.00 | 7.36 | 9.50 | 11.80 | +2.99 | +68.42% | 9 | 11 | 42.15% |
| ASML220603C00590000 | 2022-05-27 3:59PM EDT | 590.00 | 8.00 | 7.10 | 9.50 | +4.50 | +128.57% | 6 | 42 | 41.77% |
| ASML220603C00600000 | 2022-05-27 3:37PM EDT | 600.00 | 4.66 | 4.20 | 5.50 | +2.79 | +149.20% | 28 | 47 | 39.75% |
| ASML220603C00610000 | 2022-05-27 1:49PM EDT | 610.00 | 2.03 | 0.35 | 4.00 | +1.13 | +125.56% | 19 | 6 | 43.51% |
| ASML220603C00620000 | 2022-05-27 3:49PM EDT | 620.00 | 0.80 | 0.20 | 1.20 | -0.30 | -27.27% | 8 | 15 | 35.89% |
| ASML220603C00630000 | 2022-05-27 12:26PM EDT | 630.00 | 0.58 | 0.00 | 1.70 | +0.28 | +93.33% | 1 | 62 | 46.63% |
| ASML220603C00640000 | 2022-05-25 9:37AM EDT | 640.00 | 0.76 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 49.54% |
| ASML220603C00650000 | 2022-05-27 1:01PM EDT | 650.00 | 0.20 | 0.00 | 0.50 | -0.86 | -81.13% | 2 | 2 | 46.39% |
| ASML220603C00660000 | 2022-05-25 11:42AM EDT | 660.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 51.66% |
| ASML220603C00670000 | 2022-05-06 1:17PM EDT | 670.00 | 1.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 56.30% |
| ASML220603C00680000 | 2022-04-28 2:21PM EDT | 680.00 | 5.00 | 0.00 | 0.90 | 0.00 | - | 4 | 3 | 60.64% |
| ASML220603C00690000 | 2022-05-02 10:21AM EDT | 690.00 | 2.23 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 65.43% |
| ASML220603C00700000 | 2022-05-16 11:42AM EDT | 700.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 58.79% |
| ASML220603C00710000 | 2022-05-16 11:42AM EDT | 710.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 62.79% |
| ASML220603C00720000 | 2022-05-16 11:43AM EDT | 720.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 66.70% |
| ASML220603C00730000 | 2022-05-16 11:43AM EDT | 730.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 70.51% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220603P00370000 | 2022-05-23 11:49AM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 44 | 134.18% |
| ASML220603P00410000 | 2022-05-19 1:48PM EDT | 410.00 | 1.20 | 0.00 | 0.85 | 0.00 | - | - | 2 | 126.90% |
| ASML220603P00420000 | 2022-05-26 11:35AM EDT | 420.00 | 0.58 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 119.24% |
| ASML220603P00430000 | 2022-05-02 12:25PM EDT | 430.00 | 4.90 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 111.67% |
| ASML220603P00450000 | 2022-05-24 2:23PM EDT | 450.00 | 0.97 | 0.00 | 0.85 | 0.00 | - | 22 | 4 | 96.97% |
| ASML220603P00455000 | 2022-05-27 11:13AM EDT | 455.00 | 0.48 | 0.00 | 0.90 | -3.02 | -86.29% | 4 | 3 | 94.14% |
| ASML220603P00460000 | 2022-05-23 2:27PM EDT | 460.00 | 1.20 | 0.00 | 0.90 | 0.00 | - | 2 | 7 | 90.58% |
| ASML220603P00470000 | 2022-05-27 2:35PM EDT | 470.00 | 0.30 | 0.20 | 0.60 | -0.50 | -62.50% | 5 | 42 | 81.93% |
| ASML220603P00480000 | 2022-05-18 11:18AM EDT | 480.00 | 4.70 | 0.00 | 1.00 | 0.00 | - | 1 | 45 | 77.69% |
| ASML220603P00490000 | 2022-05-27 2:34PM EDT | 490.00 | 1.22 | 0.00 | 1.15 | -6.42 | -84.03% | 3 | 28 | 72.31% |
| ASML220603P00495000 | 2022-05-20 11:06AM EDT | 495.00 | 1.29 | 0.00 | 0.95 | -2.95 | -69.58% | 1 | 3 | 66.55% |
| ASML220603P00500000 | 2022-05-27 9:44AM EDT | 500.00 | 0.60 | 0.00 | 1.00 | -4.28 | -87.70% | 6 | 9 | 63.67% |
| ASML220603P00505000 | 2022-05-27 2:48PM EDT | 505.00 | 0.50 | 0.00 | 1.45 | -2.45 | -83.05% | 3 | 3 | 64.33% |
| ASML220603P00510000 | 2022-05-27 2:07PM EDT | 510.00 | 0.65 | 0.10 | 1.60 | -9.33 | -93.49% | 2 | 9 | 62.60% |
| ASML220603P00520000 | 2022-05-27 10:10AM EDT | 520.00 | 1.12 | 0.00 | 2.05 | -6.08 | -84.44% | 53 | 6 | 57.37% |
| ASML220603P00525000 | 2022-05-27 11:58AM EDT | 525.00 | 1.30 | 0.05 | 2.35 | -2.50 | -65.79% | 2 | 6 | 55.47% |
| ASML220603P00530000 | 2022-05-27 3:37PM EDT | 530.00 | 1.37 | 0.00 | 2.70 | -5.63 | -80.43% | 2 | 2 | 53.02% |
| ASML220603P00535000 | 2022-05-27 9:52AM EDT | 535.00 | 2.50 | 0.05 | 3.20 | -10.60 | -80.92% | 7 | 32 | 51.38% |
| ASML220603P00540000 | 2022-05-27 11:27AM EDT | 540.00 | 2.66 | 0.65 | 2.95 | -7.85 | -74.69% | 5 | 8 | 56.34% |
| ASML220603P00545000 | 2022-05-27 3:56PM EDT | 545.00 | 2.60 | 1.00 | 2.95 | -15.95 | -85.98% | 51 | 3 | 51.65% |
| ASML220603P00550000 | 2022-05-27 3:37PM EDT | 550.00 | 3.31 | 2.55 | 3.60 | -5.79 | -63.63% | 8 | 6 | 50.42% |
| ASML220603P00555000 | 2022-05-27 9:56AM EDT | 555.00 | 5.25 | 3.10 | 5.30 | -6.05 | -53.54% | 2 | 3 | 53.39% |
| ASML220603P00560000 | 2022-05-27 1:44PM EDT | 560.00 | 5.00 | 4.00 | 5.50 | -9.42 | -65.33% | 4 | 5 | 48.71% |
| ASML220603P00565000 | 2022-05-27 12:56PM EDT | 565.00 | 6.20 | 4.80 | 7.30 | -11.28 | -64.53% | 3 | 5 | 50.06% |
| ASML220603P00570000 | 2022-05-27 11:14AM EDT | 570.00 | 9.50 | 6.30 | 11.60 | -35.95 | -79.10% | 1 | 2 | 59.28% |
| ASML220603P00580000 | 2022-05-27 3:41PM EDT | 580.00 | 11.45 | 9.60 | 13.60 | -18.65 | -61.96% | 7 | 24 | 51.20% |
| ASML220603P00590000 | 2022-05-17 12:33PM EDT | 590.00 | 43.00 | 14.70 | 18.70 | 0.00 | - | 1 | 3 | 50.53% |
| ASML220603P00600000 | 2022-05-27 3:32PM EDT | 600.00 | 22.00 | 20.60 | 26.60 | -33.78 | -60.56% | 1 | 10 | 56.24% |
| ASML220603P00620000 | 2022-05-17 2:45PM EDT | 620.00 | 69.34 | 36.20 | 43.40 | 0.00 | - | 2 | 2 | 64.94% |
| ASML220603P00680000 | 2022-05-16 12:04AM EDT | 680.00 | 162.31 | 94.30 | 101.80 | 0.00 | - | - | 0 | 75.05% |
| ASML220603P00700000 | 2022-05-04 10:50AM EDT | 700.00 | 130.19 | 114.90 | 122.70 | 0.00 | - | 2 | 1 | 93.90% |
| ASML220603P00710000 | 2022-04-28 10:08AM EDT | 710.00 | 145.74 | 124.70 | 132.30 | 0.00 | - | 5 | 0 | 96.26% |
| ASML220603P00750000 | 2022-05-16 12:04AM EDT | 750.00 | 238.37 | 163.90 | 171.90 | 0.00 | - | - | 0 | 108.35% |
© 2022 Yahoo. All rights reserved.
