ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230421C00195000 | 2022-12-27 10:07AM EST | 195.00 | 345.89 | 488.20 | 492.50 | 0.00 | - | 2 | 2 | 167.92% |
| ASML230421C00200000 | 2022-11-10 10:21AM EST | 200.00 | 340.00 | 398.80 | 402.40 | 0.00 | - | - | 1 | 0.00% |
| ASML230421C00220000 | 2022-11-10 10:21AM EST | 220.00 | 321.10 | 379.60 | 383.10 | 0.00 | - | - | 1 | 0.00% |
| ASML230421C00270000 | 2022-10-13 10:29AM EST | 270.00 | 146.40 | 311.50 | 316.00 | 0.00 | - | - | 1 | 0.00% |
| ASML230421C00280000 | 2022-10-17 12:56PM EST | 280.00 | 131.00 | 306.70 | 310.70 | 0.00 | - | - | 1 | 0.00% |
| ASML230421C00290000 | 2022-10-17 10:07AM EST | 290.00 | 122.50 | 297.30 | 300.80 | 0.00 | - | - | 17 | 0.00% |
| ASML230421C00300000 | 2022-11-10 10:31AM EST | 300.00 | 247.80 | 302.00 | 306.00 | 0.00 | - | 1 | 17 | 0.00% |
| ASML230421C00310000 | 2022-10-13 10:18AM EST | 310.00 | 115.10 | 274.20 | 278.50 | 0.00 | - | - | 23 | 0.00% |
| ASML230421C00320000 | 2022-10-13 9:18AM EST | 320.00 | 94.80 | 264.80 | 269.20 | 0.00 | - | - | 16 | 0.00% |
| ASML230421C00330000 | 2022-10-17 1:54PM EST | 330.00 | 95.80 | 260.10 | 264.10 | 0.00 | - | 2 | 18 | 0.00% |
| ASML230421C00340000 | 2022-12-13 9:35AM EST | 340.00 | 302.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ASML230421C00350000 | 2022-10-18 10:46AM EST | 350.00 | 85.00 | 244.90 | 249.40 | 0.00 | - | 2 | 1 | 0.00% |
| ASML230421C00360000 | 2022-10-24 8:45AM EST | 360.00 | 137.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ASML230421C00370000 | 2022-09-21 9:55AM EST | 370.00 | 126.50 | 108.40 | 111.50 | 0.00 | - | - | 1 | 0.00% |
| ASML230421C00390000 | 2022-10-19 8:35AM EST | 390.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| ASML230421C00400000 | 2023-01-19 11:42AM EST | 400.00 | 243.82 | 280.20 | 287.50 | 0.00 | - | 1 | 2 | 73.54% |
| ASML230421C00410000 | 2023-01-05 10:08AM EST | 410.00 | 170.90 | 270.00 | 277.90 | 0.00 | - | 1 | 14 | 70.99% |
| ASML230421C00420000 | 2022-10-14 9:56AM EST | 420.00 | 45.80 | 176.90 | 180.70 | 0.00 | - | 30 | 30 | 0.00% |
| ASML230421C00430000 | 2023-01-18 12:53PM EST | 430.00 | 232.05 | 251.10 | 258.30 | 0.00 | - | 1 | 15 | 67.74% |
| ASML230421C00440000 | 2022-10-13 11:13AM EST | 440.00 | 43.30 | 160.40 | 164.30 | 0.00 | - | 12 | 17 | 0.00% |
| ASML230421C00450000 | 2023-01-19 9:50AM EST | 450.00 | 205.50 | 231.50 | 238.60 | 0.00 | - | 1 | 70 | 63.16% |
| ASML230421C00460000 | 2023-01-27 3:30PM EST | 460.00 | 219.00 | 222.20 | 229.50 | 0.00 | - | 1 | 5 | 62.51% |
| ASML230421C00470000 | 2022-12-28 11:54AM EST | 470.00 | 94.75 | 202.20 | 206.80 | 0.00 | - | 3 | 5 | 0.00% |
| ASML230421C00480000 | 2023-01-18 12:53PM EST | 480.00 | 185.75 | 204.70 | 210.70 | 0.00 | - | 1 | 35 | 61.15% |
| ASML230421C00490000 | 2022-12-16 11:15AM EST | 490.00 | 117.37 | 180.80 | 184.20 | 0.00 | - | 1 | 25 | 0.00% |
| ASML230421C00500000 | 2023-01-30 10:42AM EST | 500.00 | 159.10 | 185.80 | 190.10 | 0.00 | - | 3 | 80 | 56.06% |
| ASML230421C00510000 | 2023-02-02 2:16PM EST | 510.00 | 191.14 | 177.10 | 181.30 | 0.00 | - | 1 | 24 | 55.60% |
| ASML230421C00520000 | 2022-11-11 2:24PM EST | 520.00 | 102.00 | 112.80 | 115.80 | 0.00 | - | 4 | 9 | 0.00% |
| ASML230421C00530000 | 2023-02-03 1:41PM EST | 530.00 | 163.55 | 158.40 | 164.50 | +12.87 | +8.54% | 2 | 11 | 53.65% |
| ASML230421C00540000 | 2023-01-06 9:31AM EST | 540.00 | 75.00 | 149.30 | 154.50 | 0.00 | - | 6 | 15 | 51.46% |
| ASML230421C00550000 | 2023-02-02 9:30AM EST | 550.00 | 156.57 | 138.70 | 145.50 | 0.00 | - | 1 | 33 | 53.53% |
| ASML230421C00560000 | 2023-02-03 11:22AM EST | 560.00 | 144.33 | 132.60 | 136.80 | +12.33 | +9.34% | 1 | 96 | 52.17% |
| ASML230421C00570000 | 2023-01-20 3:55PM EST | 570.00 | 103.80 | 123.70 | 128.10 | 0.00 | - | 5 | 178 | 50.69% |
| ASML230421C00580000 | 2023-01-19 12:01PM EST | 580.00 | 90.00 | 115.70 | 120.00 | 0.00 | - | 1 | 30 | 49.77% |
| ASML230421C00590000 | 2023-01-31 3:59PM EST | 590.00 | 93.60 | 107.30 | 111.90 | 0.00 | - | 2 | 69 | 48.68% |
| ASML230421C00600000 | 2023-02-03 3:43PM EST | 600.00 | 102.20 | 100.40 | 103.10 | -8.55 | -7.72% | 4 | 75 | 46.72% |
| ASML230421C00610000 | 2023-02-01 3:11PM EST | 610.00 | 93.99 | 92.30 | 95.70 | 0.00 | - | 1 | 18 | 46.03% |
| ASML230421C00620000 | 2023-02-02 2:11PM EST | 620.00 | 98.33 | 84.40 | 88.50 | 0.00 | - | 10 | 67 | 45.32% |
| ASML230421C00630000 | 2023-01-27 2:09PM EST | 630.00 | 72.95 | 78.20 | 81.40 | 0.00 | - | 1 | 207 | 44.50% |
| ASML230421C00640000 | 2023-01-30 11:04AM EST | 640.00 | 54.70 | 71.50 | 76.00 | 0.00 | - | 3 | 45 | 44.95% |
| ASML230421C00650000 | 2023-02-02 1:48PM EST | 650.00 | 77.50 | 64.40 | 67.30 | 0.00 | - | 3 | 98 | 42.31% |
| ASML230421C00660000 | 2023-02-03 3:59PM EST | 660.00 | 60.40 | 59.40 | 60.40 | -6.60 | -9.85% | 1 | 52 | 41.05% |
| ASML230421C00670000 | 2023-02-03 3:44PM EST | 670.00 | 55.00 | 53.70 | 54.40 | -8.95 | -14.00% | 1 | 36 | 40.30% |
| ASML230421C00680000 | 2023-02-03 2:25PM EST | 680.00 | 50.28 | 48.10 | 49.30 | +2.31 | +4.82% | 34 | 126 | 40.04% |
| ASML230421C00690000 | 2023-02-03 1:20PM EST | 690.00 | 46.50 | 43.00 | 44.10 | +8.43 | +22.14% | 4 | 26 | 39.45% |
| ASML230421C00700000 | 2023-02-03 3:58PM EST | 700.00 | 38.97 | 38.40 | 39.40 | -3.03 | -7.21% | 69 | 60 | 39.00% |
| ASML230421C00710000 | 2023-02-03 3:51PM EST | 710.00 | 34.40 | 34.00 | 35.00 | +5.95 | +20.91% | 12 | 41 | 38.55% |
| ASML230421C00720000 | 2023-02-02 1:44PM EST | 720.00 | 37.33 | 29.80 | 31.30 | 0.00 | - | 220 | 276 | 38.41% |
| ASML230421C00730000 | 2023-02-03 3:52PM EST | 730.00 | 26.81 | 25.40 | 27.40 | -4.42 | -14.15% | 79 | 57 | 37.85% |
| ASML230421C00740000 | 2023-02-02 3:46PM EST | 740.00 | 27.38 | 22.10 | 24.10 | 0.00 | - | 12 | 66 | 37.54% |
| ASML230421C00750000 | 2023-02-02 1:01PM EST | 750.00 | 25.20 | 19.20 | 21.00 | 0.00 | - | 15 | 486 | 37.15% |
| ASML230421C00760000 | 2023-01-26 2:28PM EST | 760.00 | 18.70 | 16.90 | 18.60 | 0.00 | - | 118 | 39 | 37.15% |
| ASML230421C00770000 | 2023-02-03 9:30AM EST | 770.00 | 15.33 | 14.40 | 16.10 | -1.97 | -11.39% | 1 | 93 | 36.82% |
| ASML230421C00780000 | 2023-02-03 11:26AM EST | 780.00 | 15.80 | 12.40 | 13.70 | +3.23 | +25.70% | 26 | 54 | 36.32% |
| ASML230421C00800000 | 2023-02-03 1:51PM EST | 800.00 | 10.30 | 9.30 | 10.30 | -0.70 | -6.36% | 3 | 44 | 36.11% |
| ASML230421C00820000 | 2023-02-02 12:28PM EST | 820.00 | 8.90 | 6.80 | 7.80 | 0.00 | - | 3 | 52 | 36.13% |
| ASML230421C00840000 | 2023-02-03 11:48AM EST | 840.00 | 6.25 | 4.80 | 5.50 | -0.45 | -6.72% | 10 | 26 | 35.55% |
| ASML230421C00860000 | 2023-01-30 3:05PM EST | 860.00 | 2.05 | 3.30 | 4.20 | 0.00 | - | 31 | 43 | 35.86% |
| ASML230421C00880000 | 2023-01-30 12:36PM EST | 880.00 | 1.40 | 2.25 | 2.90 | 0.00 | - | 2 | 117 | 35.40% |
| ASML230421C00900000 | 2023-02-02 2:08PM EST | 900.00 | 2.55 | 1.75 | 2.25 | 0.00 | - | 50 | 187 | 35.88% |
| ASML230421C00940000 | 2023-01-25 10:14AM EST | 940.00 | 0.85 | 0.40 | 1.50 | 0.00 | - | 4 | 56 | 37.39% |
| ASML230421C00960000 | 2023-01-25 10:36AM EST | 960.00 | 0.80 | 0.05 | 1.80 | 0.00 | - | 2 | 109 | 40.56% |
| ASML230421C00980000 | 2023-02-02 10:12AM EST | 980.00 | 0.61 | 0.10 | 1.50 | 0.00 | - | 4 | 63 | 41.22% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230421P00195000 | 2023-01-11 10:04AM EST | 195.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 19 | 120 | 106.35% |
| ASML230421P00200000 | 2023-01-19 3:45PM EST | 200.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 2 | 398 | 96.09% |
| ASML230421P00210000 | 2023-01-18 11:19AM EST | 210.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 113.67% |
| ASML230421P00220000 | 2023-01-18 11:27AM EST | 220.00 | 0.18 | 0.00 | 1.55 | 0.00 | - | 12 | 0 | 109.38% |
| ASML230421P00230000 | 2023-01-18 11:29AM EST | 230.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 3 | 2 | 99.56% |
| ASML230421P00240000 | 2022-10-10 12:32PM EST | 240.00 | 7.30 | 1.70 | 3.90 | 0.00 | - | - | 1 | 123.52% |
| ASML230421P00250000 | 2023-01-25 11:23AM EST | 250.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 27 | 173 | 92.85% |
| ASML230421P00260000 | 2023-01-04 3:38PM EST | 260.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | - | 10 | 89.40% |
| ASML230421P00270000 | 2023-02-02 11:24AM EST | 270.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 100 | 75.98% |
| ASML230421P00280000 | 2023-02-01 9:30AM EST | 280.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 69.14% |
| ASML230421P00290000 | 2023-01-09 10:04AM EST | 290.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 193 | 74.66% |
| ASML230421P00300000 | 2023-02-02 2:11PM EST | 300.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 5 | 261 | 70.41% |
| ASML230421P00310000 | 2023-02-01 2:23PM EST | 310.00 | 0.26 | 0.05 | 0.65 | 0.00 | - | 2 | 48 | 70.46% |
| ASML230421P00320000 | 2023-01-13 12:05PM EST | 320.00 | 1.00 | 0.05 | 0.70 | 0.00 | - | 10 | 15 | 68.36% |
| ASML230421P00330000 | 2022-12-19 11:36AM EST | 330.00 | 3.45 | 0.05 | 1.45 | 0.00 | - | 3 | 16 | 71.95% |
| ASML230421P00340000 | 2023-01-25 11:01AM EST | 340.00 | 0.51 | 0.00 | 1.30 | 0.00 | - | 9 | 56 | 67.87% |
| ASML230421P00350000 | 2023-02-02 11:24AM EST | 350.00 | 0.40 | 0.05 | 0.90 | 0.00 | - | 1 | 156 | 62.65% |
| ASML230421P00360000 | 2023-01-31 12:17PM EST | 360.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 29 | 127 | 57.96% |
| ASML230421P00370000 | 2023-01-25 11:02AM EST | 370.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 47 | 61.79% |
| ASML230421P00380000 | 2023-01-25 9:35AM EST | 380.00 | 1.20 | 0.25 | 1.60 | 0.00 | - | 1 | 5 | 60.89% |
| ASML230421P00390000 | 2023-01-26 12:37PM EST | 390.00 | 0.90 | 0.30 | 1.75 | 0.00 | - | 1 | 181 | 59.35% |
| ASML230421P00400000 | 2023-01-20 12:16PM EST | 400.00 | 2.30 | 0.50 | 1.85 | 0.00 | - | 1 | 92 | 58.15% |
| ASML230421P00410000 | 2023-01-25 1:19PM EST | 410.00 | 1.60 | 0.60 | 2.00 | 0.00 | - | 1 | 27 | 56.67% |
| ASML230421P00420000 | 2023-02-01 3:53PM EST | 420.00 | 1.50 | 0.80 | 2.10 | 0.00 | - | 5 | 79 | 55.27% |
| ASML230421P00430000 | 2023-01-23 1:02PM EST | 430.00 | 2.60 | 0.90 | 2.40 | 0.00 | - | 1 | 42 | 54.10% |
| ASML230421P00440000 | 2023-01-17 9:55AM EST | 440.00 | 4.50 | 1.15 | 2.60 | 0.00 | - | 1 | 6 | 52.93% |
| ASML230421P00450000 | 2023-02-02 11:58AM EST | 450.00 | 1.80 | 1.70 | 2.50 | 0.00 | - | 3 | 47 | 51.65% |
| ASML230421P00460000 | 2023-01-12 12:51PM EST | 460.00 | 6.10 | 2.05 | 3.10 | 0.00 | - | 8 | 9 | 51.29% |
| ASML230421P00470000 | 2023-02-01 2:46PM EST | 470.00 | 3.20 | 2.00 | 3.60 | 0.00 | - | 2 | 90 | 52.48% |
| ASML230421P00480000 | 2023-01-24 3:41PM EST | 480.00 | 4.70 | 2.80 | 3.90 | 0.00 | - | 1 | 72 | 50.92% |
| ASML230421P00490000 | 2023-01-30 1:03PM EST | 490.00 | 5.20 | 3.40 | 4.10 | 0.00 | - | 1 | 55 | 49.02% |
| ASML230421P00500000 | 2023-02-03 11:37AM EST | 500.00 | 3.80 | 4.00 | 4.60 | +0.30 | +8.57% | 1 | 46 | 47.88% |
| ASML230421P00510000 | 2023-02-01 3:58PM EST | 510.00 | 4.64 | 4.60 | 5.40 | 0.00 | - | 4 | 270 | 47.30% |
| ASML230421P00520000 | 2023-02-02 2:09PM EST | 520.00 | 4.90 | 5.40 | 6.10 | 0.00 | - | 1 | 67 | 46.29% |
| ASML230421P00530000 | 2023-01-31 9:59AM EST | 530.00 | 9.50 | 6.20 | 6.90 | 0.00 | - | 4 | 15 | 45.32% |
| ASML230421P00540000 | 2023-02-03 2:26PM EST | 540.00 | 7.73 | 7.20 | 7.90 | +0.86 | +12.52% | 14 | 85 | 44.53% |
| ASML230421P00550000 | 2023-02-03 1:32PM EST | 550.00 | 8.38 | 8.40 | 9.10 | +0.98 | +13.24% | 25 | 62 | 43.86% |
| ASML230421P00560000 | 2023-02-03 1:18PM EST | 560.00 | 9.64 | 9.60 | 10.40 | +0.84 | +9.55% | 1 | 130 | 43.13% |
| ASML230421P00570000 | 2023-02-03 1:18PM EST | 570.00 | 11.00 | 11.20 | 11.80 | +1.50 | +15.79% | 1 | 127 | 42.33% |
| ASML230421P00580000 | 2023-01-25 3:56PM EST | 580.00 | 13.86 | 12.50 | 13.50 | 0.00 | - | 3 | 64 | 41.69% |
| ASML230421P00590000 | 2023-02-01 2:44PM EST | 590.00 | 15.18 | 14.40 | 15.10 | 0.00 | - | 4 | 125 | 40.72% |
| ASML230421P00600000 | 2023-02-03 12:57PM EST | 600.00 | 15.80 | 16.40 | 17.50 | +1.70 | +12.06% | 11 | 73 | 40.43% |
| ASML230421P00610000 | 2023-02-03 2:26PM EST | 610.00 | 19.00 | 18.50 | 19.60 | +3.10 | +19.50% | 1 | 54 | 39.56% |
| ASML230421P00620000 | 2023-02-03 12:57PM EST | 620.00 | 19.60 | 21.00 | 22.10 | +1.50 | +8.29% | 10 | 93 | 38.87% |
| ASML230421P00630000 | 2023-02-02 12:58PM EST | 630.00 | 20.20 | 23.90 | 25.40 | 0.00 | - | 2 | 26 | 38.68% |
| ASML230421P00640000 | 2023-02-02 10:58AM EST | 640.00 | 24.17 | 26.90 | 28.20 | 0.00 | - | 3 | 79 | 37.76% |
| ASML230421P00650000 | 2023-02-02 12:34PM EST | 650.00 | 25.60 | 29.90 | 31.90 | 0.00 | - | 5 | 49 | 37.38% |
| ASML230421P00660000 | 2023-02-01 1:05PM EST | 660.00 | 42.27 | 34.50 | 35.50 | 0.00 | - | 5 | 103 | 36.65% |
| ASML230421P00670000 | 2023-02-01 1:05PM EST | 670.00 | 47.10 | 38.70 | 39.60 | 0.00 | - | 5 | 79 | 36.06% |
| ASML230421P00680000 | 2023-02-03 10:08AM EST | 680.00 | 43.43 | 43.30 | 44.10 | +7.43 | +20.64% | 26 | 103 | 35.53% |
| ASML230421P00690000 | 2023-02-03 9:35AM EST | 690.00 | 46.89 | 48.10 | 49.00 | -3.81 | -7.51% | 5 | 28 | 35.03% |
| ASML230421P00700000 | 2023-02-03 12:08PM EST | 700.00 | 49.47 | 53.50 | 54.20 | +3.97 | +8.73% | 291 | 327 | 34.49% |
| ASML230421P00710000 | 2023-01-26 11:04AM EST | 710.00 | 63.50 | 59.00 | 60.00 | 0.00 | - | - | 3 | 34.14% |
| ASML230421P00720000 | 2023-01-19 9:53AM EST | 720.00 | 90.80 | 64.20 | 66.40 | 0.00 | - | 26 | 30 | 34.00% |
| ASML230421P00750000 | 2023-01-26 2:37PM EST | 750.00 | 83.50 | 83.80 | 87.90 | 0.00 | - | - | 11 | 33.93% |
| ASML230421P00840000 | 2023-02-03 2:52PM EST | 840.00 | 160.53 | 160.20 | 164.10 | +12.88 | +8.72% | 2 | 2 | 32.27% |
© 2023 Yahoo. All rights reserved.
