ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221007C00340000 | 2022-10-03 3:52PM EDT | 340.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML221007C00350000 | 2022-10-03 3:55PM EDT | 350.00 | 81.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML221007C00360000 | 2022-10-03 3:48PM EDT | 360.00 | 73.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007C00370000 | 2022-10-03 3:48PM EDT | 370.00 | 63.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML221007C00380000 | 2022-10-05 3:30PM EDT | 380.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML221007C00390000 | 2022-10-03 3:51PM EDT | 390.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML221007C00400000 | 2022-10-03 9:40AM EDT | 400.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007C00410000 | 2022-10-05 2:28PM EDT | 410.00 | 58.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML221007C00415000 | 2022-10-03 11:06AM EDT | 415.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007C00420000 | 2022-10-04 9:35AM EDT | 420.00 | 40.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML221007C00425000 | 2022-10-03 1:18PM EDT | 425.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML221007C00427500 | 2022-10-03 9:49AM EDT | 427.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007C00430000 | 2022-10-04 1:11PM EDT | 430.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML221007C00432500 | 2022-10-04 9:30AM EDT | 432.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML221007C00435000 | 2022-10-05 9:30AM EDT | 435.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML221007C00437500 | 2022-10-04 10:21AM EDT | 437.50 | 26.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML221007C00440000 | 2022-10-05 3:37PM EDT | 440.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML221007C00442500 | 2022-10-04 9:38AM EDT | 442.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007C00445000 | 2022-10-04 9:36AM EDT | 445.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML221007C00447500 | 2022-10-05 9:30AM EDT | 447.50 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007C00450000 | 2022-10-05 1:55PM EDT | 450.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML221007C00452500 | 2022-10-05 3:37PM EDT | 452.50 | 21.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML221007C00455000 | 2022-10-05 2:17PM EDT | 455.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML221007C00457500 | 2022-10-05 12:23PM EDT | 457.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML221007C00460000 | 2022-10-05 1:21PM EDT | 460.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ASML221007C00462500 | 2022-10-05 3:53PM EDT | 462.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ASML221007C00465000 | 2022-10-05 3:58PM EDT | 465.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ASML221007C00467500 | 2022-10-05 3:57PM EDT | 467.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ASML221007C00470000 | 2022-10-05 2:57PM EDT | 470.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| ASML221007C00472500 | 2022-10-05 3:57PM EDT | 472.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ASML221007C00475000 | 2022-10-05 2:08PM EDT | 475.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ASML221007C00477500 | 2022-10-05 3:00PM EDT | 477.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ASML221007C00480000 | 2022-10-05 3:08PM EDT | 480.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| ASML221007C00482500 | 2022-10-05 1:06PM EDT | 482.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ASML221007C00485000 | 2022-10-05 3:57PM EDT | 485.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ASML221007C00487500 | 2022-10-05 3:08PM EDT | 487.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ASML221007C00490000 | 2022-10-05 3:59PM EDT | 490.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ASML221007C00492500 | 2022-10-05 3:57PM EDT | 492.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ASML221007C00495000 | 2022-10-05 3:21PM EDT | 495.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML221007C00500000 | 2022-10-05 3:50PM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| ASML221007C00505000 | 2022-10-05 1:07PM EDT | 505.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ASML221007C00510000 | 2022-10-04 3:58PM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML221007C00515000 | 2022-10-03 2:41PM EDT | 515.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML221007C00520000 | 2022-10-03 12:43PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML221007C00525000 | 2022-10-03 11:51AM EDT | 525.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML221007C00530000 | 2022-10-04 1:49PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ASML221007C00535000 | 2022-09-29 2:12PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007C00540000 | 2022-09-29 2:12PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007C00545000 | 2022-09-26 11:58AM EDT | 545.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007C00550000 | 2022-10-03 9:41AM EDT | 550.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASML221007C00555000 | 2022-09-27 12:24PM EDT | 555.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007C00560000 | 2022-09-28 1:35PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007C00570000 | 2022-10-03 12:01PM EDT | 570.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ASML221007C00580000 | 2022-09-13 12:36PM EDT | 580.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007C00590000 | 2022-09-02 12:45PM EDT | 590.00 | 1.33 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 135.16% |
| ASML221007C00595000 | 2022-09-08 2:04PM EDT | 595.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007C00600000 | 2022-09-20 10:07AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASML221007C00605000 | 2022-09-16 12:31PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML221007C00615000 | 2022-09-16 12:31PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML221007C00620000 | 2022-09-19 10:38AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML221007C00640000 | 2022-09-06 9:53AM EDT | 640.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007C00650000 | 2022-09-19 11:25AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML221007C00720000 | 2022-08-31 10:42AM EDT | 720.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ASML221007C00730000 | 2022-08-30 2:31PM EDT | 730.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 0 | 246.88% |
| ASML221007C00740000 | 2022-09-01 11:06AM EDT | 740.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 199.22% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221007P00290000 | 2022-10-05 11:07AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASML221007P00300000 | 2022-10-04 2:25PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| ASML221007P00310000 | 2022-09-20 9:49AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASML221007P00315000 | 2022-09-30 1:10PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| ASML221007P00320000 | 2022-09-30 2:59PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007P00325000 | 2022-10-03 1:25PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ASML221007P00330000 | 2022-10-03 9:48AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ASML221007P00335000 | 2022-10-03 10:01AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ASML221007P00340000 | 2022-10-04 9:50AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007P00345000 | 2022-10-04 9:50AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML221007P00350000 | 2022-10-04 9:50AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007P00355000 | 2022-10-05 10:24AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007P00360000 | 2022-10-05 11:24AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007P00365000 | 2022-10-04 9:30AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ASML221007P00370000 | 2022-10-05 3:09PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ASML221007P00375000 | 2022-10-04 11:04AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASML221007P00380000 | 2022-10-05 3:10PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ASML221007P00385000 | 2022-10-04 2:15PM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ASML221007P00390000 | 2022-10-04 10:51AM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ASML221007P00395000 | 2022-10-03 12:23PM EDT | 395.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ASML221007P00400000 | 2022-10-04 10:51AM EDT | 400.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ASML221007P00405000 | 2022-10-04 11:21AM EDT | 405.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ASML221007P00410000 | 2022-10-05 12:23PM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASML221007P00415000 | 2022-10-05 3:05PM EDT | 415.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ASML221007P00420000 | 2022-10-05 3:07PM EDT | 420.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ASML221007P00425000 | 2022-10-05 10:37AM EDT | 425.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ASML221007P00427500 | 2022-10-04 3:38PM EDT | 427.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML221007P00430000 | 2022-10-05 3:56PM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ASML221007P00432500 | 2022-10-05 12:16PM EDT | 432.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ASML221007P00435000 | 2022-10-05 3:44PM EDT | 435.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ASML221007P00437500 | 2022-10-05 10:40AM EDT | 437.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML221007P00440000 | 2022-10-05 3:07PM EDT | 440.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ASML221007P00442500 | 2022-10-05 11:46AM EDT | 442.50 | 1.95 | - | - | +1.95 | - | - | - | 0.00% |
| ASML221007P00445000 | 2022-10-05 3:07PM EDT | 445.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML221007P00447500 | 2022-10-05 2:52PM EDT | 447.50 | 1.43 | - | - | +1.43 | - | - | - | 0.00% |
| ASML221007P00450000 | 2022-10-05 1:20PM EDT | 450.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ASML221007P00452500 | 2022-10-05 12:18PM EDT | 452.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ASML221007P00455000 | 2022-10-05 3:59PM EDT | 455.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| ASML221007P00457500 | 2022-10-05 3:07PM EDT | 457.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ASML221007P00460000 | 2022-10-05 3:17PM EDT | 460.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ASML221007P00462500 | 2022-10-05 2:02PM EDT | 462.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML221007P00465000 | 2022-10-05 3:50PM EDT | 465.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ASML221007P00467500 | 2022-10-05 12:49PM EDT | 467.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML221007P00470000 | 2022-10-05 3:06PM EDT | 470.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML221007P00475000 | 2022-10-05 3:55PM EDT | 475.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML221007P00480000 | 2022-10-04 11:44AM EDT | 480.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00485000 | 2022-10-03 2:17PM EDT | 485.00 | 51.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00490000 | 2022-09-29 2:30PM EDT | 490.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML221007P00500000 | 2022-09-23 9:31AM EDT | 500.00 | 65.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00505000 | 2022-09-21 2:14PM EDT | 505.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00510000 | 2022-09-30 2:15PM EDT | 510.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00515000 | 2022-09-09 11:35AM EDT | 515.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00520000 | 2022-10-03 2:18PM EDT | 520.00 | 85.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00530000 | 2022-09-15 9:57AM EDT | 530.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML221007P00535000 | 2022-09-21 11:01AM EDT | 535.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00550000 | 2022-10-05 2:28PM EDT | 550.00 | 81.39 | - | - | +81.39 | - | - | - | 0.00% |
| ASML221007P00560000 | 2022-09-22 3:57PM EDT | 560.00 | 117.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML221007P00565000 | 2022-09-21 2:16PM EDT | 565.00 | 106.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00570000 | 2022-09-20 3:51PM EDT | 570.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML221007P00575000 | 2022-09-20 3:50PM EDT | 575.00 | 112.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML221007P00580000 | 2022-09-20 3:49PM EDT | 580.00 | 117.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML221007P00595000 | 2022-08-30 12:26PM EDT | 595.00 | 105.47 | 167.80 | 171.30 | 0.00 | - | - | 0 | 603.17% |
| ASML221007P00600000 | 2022-09-01 9:46AM EDT | 600.00 | 123.25 | 182.60 | 186.60 | 0.00 | - | - | 0 | 686.89% |
© 2022 Yahoo. All rights reserved.
