ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230609C00430000 | 2023-05-26 10:15AM EDT | 430.00 | 298.70 | 277.60 | 281.80 | 0.00 | - | 1 | 1 | 290.92% |
| ASML230609C00450000 | 2023-05-26 10:06AM EDT | 450.00 | 275.35 | 257.30 | 262.30 | 0.00 | - | 1 | 1 | 281.01% |
| ASML230609C00460000 | 2023-06-02 1:48PM EDT | 460.00 | 265.06 | 247.50 | 251.60 | 0.00 | - | 1 | 1 | 250.73% |
| ASML230609C00470000 | 2023-06-02 1:54PM EDT | 470.00 | 254.67 | 237.80 | 242.30 | 0.00 | - | 1 | 1 | 257.86% |
| ASML230609C00490000 | 2023-06-02 1:53PM EDT | 490.00 | 235.11 | 218.00 | 221.90 | 0.00 | - | 3 | 3 | 226.47% |
| ASML230609C00500000 | 2023-06-02 3:00PM EDT | 500.00 | 224.61 | 208.60 | 211.70 | 0.00 | - | 9 | 9 | 211.08% |
| ASML230609C00590000 | 2023-05-05 10:51AM EDT | 590.00 | 64.98 | 133.00 | 139.20 | 0.00 | - | 1 | 1 | 243.19% |
| ASML230609C00600000 | 2023-05-26 12:15PM EDT | 600.00 | 131.50 | 108.20 | 112.60 | 0.00 | - | 5 | 14 | 81.74% |
| ASML230609C00605000 | 2023-05-09 3:09PM EDT | 605.00 | 49.80 | 103.40 | 107.20 | 0.00 | - | 1 | 0 | 71.29% |
| ASML230609C00610000 | 2023-06-06 9:45AM EDT | 610.00 | 98.65 | 98.60 | 102.50 | 0.00 | - | 1 | 0 | 81.05% |
| ASML230609C00615000 | 2023-06-02 1:05PM EDT | 615.00 | 109.60 | 93.70 | 98.00 | 0.00 | - | 2 | 2 | 85.64% |
| ASML230609C00620000 | 2023-05-26 11:07AM EDT | 620.00 | 112.20 | 89.30 | 91.10 | 0.00 | - | 8 | 23 | 86.69% |
| ASML230609C00625000 | 2023-05-30 2:07PM EDT | 625.00 | 102.70 | 83.00 | 87.20 | 0.00 | - | - | 1 | 97.97% |
| ASML230609C00630000 | 2023-06-07 1:23PM EDT | 630.00 | 77.50 | 78.50 | 81.80 | -6.70 | -7.96% | 18 | 23 | 88.43% |
| ASML230609C00635000 | 2023-05-12 9:32AM EDT | 635.00 | 30.60 | 72.80 | 76.50 | 0.00 | - | 2 | 15 | 79.98% |
| ASML230609C00640000 | 2023-06-06 3:57PM EDT | 640.00 | 76.80 | 69.00 | 72.60 | 0.00 | - | 11 | 12 | 64.45% |
| ASML230609C00645000 | 2023-05-17 2:23PM EDT | 645.00 | 33.15 | 63.50 | 67.00 | 0.00 | - | 1 | 1 | 76.78% |
| ASML230609C00650000 | 2023-06-06 3:38PM EDT | 650.00 | 64.67 | 58.60 | 61.50 | 0.00 | - | 1 | 7 | 66.53% |
| ASML230609C00655000 | 2023-06-02 1:07PM EDT | 655.00 | 70.00 | 53.50 | 56.40 | 0.00 | - | 2 | 6 | 60.86% |
| ASML230609C00660000 | 2023-06-02 3:41PM EDT | 660.00 | 65.10 | 48.90 | 51.90 | 0.00 | - | 5 | 18 | 61.57% |
| ASML230609C00665000 | 2023-06-02 3:00PM EDT | 665.00 | 59.98 | 44.10 | 46.30 | 0.00 | - | 19 | 33 | 50.78% |
| ASML230609C00667500 | 2023-05-31 10:50AM EDT | 667.50 | 53.84 | 40.40 | 44.20 | 0.00 | - | - | 1 | 52.56% |
| ASML230609C00670000 | 2023-06-07 11:06AM EDT | 670.00 | 44.68 | 38.60 | 41.20 | +1.63 | +3.79% | 2 | 5 | 45.24% |
| ASML230609C00675000 | 2023-06-06 11:44AM EDT | 675.00 | 40.97 | 34.00 | 36.60 | 0.00 | - | 6 | 20 | 44.56% |
| ASML230609C00680000 | 2023-06-06 11:44AM EDT | 680.00 | 36.07 | 28.60 | 31.30 | 0.00 | - | 8 | 32 | 37.17% |
| ASML230609C00685000 | 2023-06-06 2:56PM EDT | 685.00 | 30.23 | 24.80 | 27.20 | 0.00 | - | 11 | 16 | 39.14% |
| ASML230609C00690000 | 2023-06-06 11:05AM EDT | 690.00 | 26.73 | 19.80 | 22.30 | 0.00 | - | 10 | 26 | 34.39% |
| ASML230609C00695000 | 2023-06-06 2:56PM EDT | 695.00 | 20.89 | 16.20 | 17.80 | 0.00 | - | 15 | 16 | 31.47% |
| ASML230609C00700000 | 2023-06-07 2:35PM EDT | 700.00 | 12.50 | 12.50 | 13.30 | -2.64 | -17.44% | 13 | 29 | 27.64% |
| ASML230609C00705000 | 2023-06-07 3:50PM EDT | 705.00 | 8.10 | 9.10 | 9.70 | -3.40 | -29.57% | 197 | 21 | 26.49% |
| ASML230609C00710000 | 2023-06-07 3:34PM EDT | 710.00 | 5.66 | 6.30 | 6.80 | -4.34 | -43.40% | 36 | 48 | 26.06% |
| ASML230609C00712500 | 2023-06-07 3:18PM EDT | 712.50 | 5.03 | 5.00 | 5.60 | -3.37 | -40.12% | 25 | 23 | 25.98% |
| ASML230609C00715000 | 2023-06-07 3:52PM EDT | 715.00 | 3.90 | 4.00 | 4.50 | -3.30 | -45.83% | 263 | 83 | 25.69% |
| ASML230609C00720000 | 2023-06-07 1:38PM EDT | 720.00 | 1.84 | 2.40 | 3.10 | -3.56 | -65.93% | 71 | 141 | 26.76% |
| ASML230609C00722500 | 2023-06-07 12:28PM EDT | 722.50 | 2.09 | 1.90 | 2.50 | -1.67 | -44.41% | 16 | 69 | 26.99% |
| ASML230609C00725000 | 2023-06-07 12:35PM EDT | 725.00 | 2.08 | 1.45 | 1.80 | -0.95 | -31.35% | 16 | 116 | 26.11% |
| ASML230609C00727500 | 2023-06-07 11:50AM EDT | 727.50 | 2.45 | 1.15 | 1.55 | +0.50 | +25.64% | 4 | 16 | 27.22% |
| ASML230609C00730000 | 2023-06-07 2:52PM EDT | 730.00 | 1.00 | 0.85 | 1.25 | -1.45 | -59.18% | 37 | 180 | 27.66% |
| ASML230609C00732500 | 2023-06-07 3:18PM EDT | 732.50 | 0.80 | 0.70 | 0.90 | -0.85 | -51.52% | 15 | 54 | 27.25% |
| ASML230609C00735000 | 2023-06-07 1:52PM EDT | 735.00 | 0.55 | 0.55 | 0.85 | -0.92 | -62.59% | 8 | 52 | 28.96% |
| ASML230609C00737500 | 2023-06-06 12:32PM EDT | 737.50 | 1.20 | 0.45 | 0.60 | 0.00 | - | 3 | 7 | 28.49% |
| ASML230609C00740000 | 2023-06-07 1:04PM EDT | 740.00 | 0.40 | 0.35 | 0.50 | -0.55 | -57.89% | 6 | 66 | 29.22% |
| ASML230609C00745000 | 2023-06-07 9:32AM EDT | 745.00 | 0.95 | 0.05 | 0.50 | +0.46 | +93.88% | 5 | 40 | 32.89% |
| ASML230609C00750000 | 2023-06-07 12:01PM EDT | 750.00 | 0.25 | 0.10 | 0.90 | -0.20 | -44.44% | 4 | 70 | 41.46% |
| ASML230609C00755000 | 2023-06-07 1:39PM EDT | 755.00 | 0.17 | 0.10 | 0.25 | -0.78 | -82.11% | 2 | 28 | 35.25% |
| ASML230609C00760000 | 2023-06-05 3:42PM EDT | 760.00 | 0.69 | 0.05 | 0.85 | 0.00 | - | 28 | 40 | 48.36% |
| ASML230609C00765000 | 2023-06-06 11:03AM EDT | 765.00 | 0.30 | 0.05 | 0.85 | 0.00 | - | 17 | 33 | 51.95% |
| ASML230609C00770000 | 2023-06-06 1:31PM EDT | 770.00 | 0.13 | 0.05 | 0.80 | 0.00 | - | 4 | 44 | 54.79% |
| ASML230609C00775000 | 2023-06-07 11:41AM EDT | 775.00 | 0.20 | 0.05 | 0.20 | -0.20 | -50.00% | 10 | 14 | 45.90% |
| ASML230609C00780000 | 2023-06-07 11:37AM EDT | 780.00 | 0.20 | 0.00 | 0.20 | -0.20 | -50.00% | 13 | 32 | 48.73% |
| ASML230609C00785000 | 2023-06-01 11:49AM EDT | 785.00 | 1.35 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 57.32% |
| ASML230609C00790000 | 2023-06-05 1:56PM EDT | 790.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 9 | 13 | 52.15% |
| ASML230609C00800000 | 2023-06-06 9:34AM EDT | 800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 52.73% |
| ASML230609C00805000 | 2023-06-05 2:12PM EDT | 805.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 68.36% |
| ASML230609C00810000 | 2023-05-30 3:57PM EDT | 810.00 | 1.19 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 71.14% |
| ASML230609C00820000 | 2023-05-30 2:55PM EDT | 820.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.66% |
| ASML230609C00830000 | 2023-06-06 9:30AM EDT | 830.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 82.08% |
| ASML230609C00840000 | 2023-05-01 10:13AM EDT | 840.00 | 0.15 | 0.20 | 0.95 | 0.00 | - | - | 2 | 93.21% |
| ASML230609C00850000 | 2023-06-05 9:30AM EDT | 850.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 92.53% |
| ASML230609C00860000 | 2023-05-01 10:11AM EDT | 860.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 99.37% |
| ASML230609C00870000 | 2023-05-30 9:49AM EDT | 870.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 9 | 90 | 102.54% |
| ASML230609C00880000 | 2023-05-18 11:18AM EDT | 880.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 107.42% |
| ASML230609C00890000 | 2023-06-01 3:32PM EDT | 890.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 36 | 112.21% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230609P00420000 | 2023-05-02 9:43AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| ASML230609P00470000 | 2023-05-22 9:47AM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 197.75% |
| ASML230609P00480000 | 2023-05-09 3:49PM EDT | 480.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 13 | 142.19% |
| ASML230609P00490000 | 2023-05-11 9:45AM EDT | 490.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 4 | 179.79% |
| ASML230609P00500000 | 2023-05-15 10:12AM EDT | 500.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | - | 4 | 171.00% |
| ASML230609P00520000 | 2023-05-01 3:15PM EDT | 520.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | - | 1 | 146.00% |
| ASML230609P00530000 | 2023-05-16 2:28PM EDT | 530.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 145.51% |
| ASML230609P00540000 | 2023-05-24 11:48AM EDT | 540.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 137.31% |
| ASML230609P00550000 | 2023-05-19 10:10AM EDT | 550.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 129.20% |
| ASML230609P00555000 | 2023-05-18 2:35PM EDT | 555.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 125.20% |
| ASML230609P00560000 | 2023-05-24 2:29PM EDT | 560.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 89.45% |
| ASML230609P00565000 | 2023-05-26 12:34PM EDT | 565.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 117.19% |
| ASML230609P00570000 | 2023-06-02 10:02AM EDT | 570.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 30 | 42 | 83.59% |
| ASML230609P00575000 | 2023-05-18 11:09AM EDT | 575.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 109.28% |
| ASML230609P00580000 | 2023-06-06 9:47AM EDT | 580.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 11 | 40 | 105.37% |
| ASML230609P00585000 | 2023-05-30 12:46PM EDT | 585.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 101.47% |
| ASML230609P00590000 | 2023-05-25 3:33PM EDT | 590.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 97.61% |
| ASML230609P00595000 | 2023-06-02 3:39PM EDT | 595.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 93.75% |
| ASML230609P00600000 | 2023-06-06 9:47AM EDT | 600.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 89.94% |
| ASML230609P00605000 | 2023-06-01 3:37PM EDT | 605.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 86.08% |
| ASML230609P00610000 | 2023-05-30 3:50PM EDT | 610.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 82.28% |
| ASML230609P00615000 | 2023-06-02 3:07PM EDT | 615.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 78.47% |
| ASML230609P00620000 | 2023-06-05 9:54AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 72 | 53.52% |
| ASML230609P00625000 | 2023-06-06 12:40PM EDT | 625.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 66 | 70.90% |
| ASML230609P00630000 | 2023-06-06 11:52AM EDT | 630.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 67.14% |
| ASML230609P00635000 | 2023-06-07 3:52PM EDT | 635.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 42 | 48.44% |
| ASML230609P00640000 | 2023-06-07 1:22PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 1 | 24 | 49.22% |
| ASML230609P00645000 | 2023-06-06 12:58PM EDT | 645.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 14 | 29 | 56.45% |
| ASML230609P00650000 | 2023-06-07 1:23PM EDT | 650.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 12 | 36 | 51.42% |
| ASML230609P00652500 | 2023-06-02 9:44AM EDT | 652.50 | 0.24 | 0.05 | 0.15 | 0.00 | - | 20 | 31 | 43.46% |
| ASML230609P00655000 | 2023-06-07 1:59PM EDT | 655.00 | 0.43 | 0.05 | 0.55 | -0.47 | -52.22% | 5 | 3 | 51.76% |
| ASML230609P00657500 | 2023-05-30 1:04PM EDT | 657.50 | 1.05 | 0.05 | 0.80 | 0.00 | - | 6 | 13 | 53.66% |
| ASML230609P00660000 | 2023-06-06 9:30AM EDT | 660.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 3 | 14 | 52.22% |
| ASML230609P00662500 | 2023-06-05 10:41AM EDT | 662.50 | 0.10 | 0.05 | 0.85 | 0.00 | - | 1 | 12 | 50.10% |
| ASML230609P00665000 | 2023-06-02 3:39PM EDT | 665.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 8 | 40 | 42.04% |
| ASML230609P00667500 | 2023-06-05 2:41PM EDT | 667.50 | 0.08 | 0.05 | 0.60 | 0.00 | - | 15 | 18 | 42.46% |
| ASML230609P00670000 | 2023-06-07 2:15PM EDT | 670.00 | 0.18 | 0.10 | 0.25 | -0.04 | -18.18% | 4 | 19 | 34.23% |
| ASML230609P00672500 | 2023-06-06 11:14AM EDT | 672.50 | 0.27 | 0.05 | 0.90 | 0.00 | - | 11 | 24 | 42.04% |
| ASML230609P00675000 | 2023-06-07 10:48AM EDT | 675.00 | 0.18 | 0.05 | 0.95 | -0.01 | -5.26% | 1 | 120 | 40.36% |
| ASML230609P00677500 | 2023-06-07 2:15PM EDT | 677.50 | 0.32 | 0.10 | 0.55 | -0.13 | -28.89% | 3 | 16 | 33.55% |
| ASML230609P00680000 | 2023-06-07 1:09PM EDT | 680.00 | 0.20 | 0.10 | 0.50 | -0.19 | -48.72% | 1 | 78 | 30.81% |
| ASML230609P00685000 | 2023-06-07 1:15PM EDT | 685.00 | 0.55 | 0.40 | 0.60 | +0.05 | +10.00% | 22 | 156 | 27.83% |
| ASML230609P00690000 | 2023-06-07 3:25PM EDT | 690.00 | 0.90 | 0.70 | 0.95 | +0.30 | +50.00% | 7 | 129 | 26.58% |
| ASML230609P00695000 | 2023-06-07 3:53PM EDT | 695.00 | 1.40 | 1.25 | 1.70 | -0.10 | -6.67% | 15 | 96 | 26.55% |
| ASML230609P00700000 | 2023-06-07 3:58PM EDT | 700.00 | 2.40 | 2.25 | 2.65 | +0.60 | +33.33% | 156 | 92 | 25.58% |
| ASML230609P00705000 | 2023-06-07 3:42PM EDT | 705.00 | 4.60 | 3.60 | 4.20 | +1.20 | +35.29% | 37 | 105 | 25.30% |
| ASML230609P00710000 | 2023-06-07 2:38PM EDT | 710.00 | 6.94 | 5.80 | 6.40 | +2.09 | +43.09% | 22 | 82 | 25.33% |
| ASML230609P00712500 | 2023-06-07 1:54PM EDT | 712.50 | 10.09 | 7.00 | 7.60 | +3.99 | +65.41% | 10 | 16 | 24.84% |
| ASML230609P00715000 | 2023-06-07 1:38PM EDT | 715.00 | 10.34 | 8.50 | 9.10 | +4.34 | +72.33% | 22 | 175 | 24.92% |
| ASML230609P00717500 | 2023-06-07 1:32PM EDT | 717.50 | 13.04 | 10.10 | 10.80 | +4.44 | +51.63% | 15 | 50 | 25.24% |
| ASML230609P00720000 | 2023-06-07 9:55AM EDT | 720.00 | 8.30 | 11.70 | 12.50 | -1.90 | -18.63% | 3 | 25 | 24.98% |
| ASML230609P00722500 | 2023-06-07 2:04PM EDT | 722.50 | 16.00 | 13.50 | 14.60 | +4.00 | +33.33% | 1 | 8 | 26.05% |
| ASML230609P00725000 | 2023-06-06 10:24AM EDT | 725.00 | 17.62 | 15.80 | 17.70 | 0.00 | - | 1 | 29 | 31.95% |
| ASML230609P00727500 | 2023-06-07 10:09AM EDT | 727.50 | 11.10 | 17.80 | 18.80 | +0.90 | +8.82% | 5 | 23 | 26.98% |
| ASML230609P00730000 | 2023-06-06 12:13PM EDT | 730.00 | 16.15 | 19.00 | 22.80 | 0.00 | - | 1 | 38 | 38.09% |
| ASML230609P00732500 | 2023-06-07 1:29PM EDT | 732.50 | 24.91 | 22.40 | 25.50 | +6.21 | +33.21% | 3 | 23 | 41.87% |
| ASML230609P00735000 | 2023-06-05 2:26PM EDT | 735.00 | 16.90 | 24.60 | 27.60 | 0.00 | - | 3 | 5 | 42.31% |
| ASML230609P00740000 | 2023-06-05 9:43AM EDT | 740.00 | 17.46 | 29.40 | 31.70 | 0.00 | - | 1 | 1 | 41.57% |
| ASML230609P00745000 | 2023-05-30 9:57AM EDT | 745.00 | 25.00 | 33.40 | 37.00 | 0.00 | - | - | 3 | 48.24% |
| ASML230609P00750000 | 2023-06-06 9:30AM EDT | 750.00 | 42.15 | 38.90 | 42.00 | 0.00 | - | 1 | 3 | 52.73% |
| ASML230609P00755000 | 2023-06-01 3:50PM EDT | 755.00 | 30.60 | 43.90 | 46.80 | 0.00 | - | - | 2 | 55.57% |
| ASML230609P00765000 | 2023-06-01 10:17AM EDT | 765.00 | 43.20 | 53.30 | 57.10 | 0.00 | - | - | 0 | 66.35% |
| ASML230609P00780000 | 2023-06-01 11:36AM EDT | 780.00 | 53.35 | 69.30 | 72.80 | 0.00 | - | - | 0 | 67.72% |
| ASML230609P00820000 | 2023-05-30 9:56AM EDT | 820.00 | 88.60 | 108.80 | 112.40 | 0.00 | - | - | 0 | 86.99% |
© 2023 Yahoo. All rights reserved.