ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230421C00350000 | 2022-09-22 10:32AM EDT | 350.00 | 123.70 | 141.40 | 144.70 | 0.00 | - | - | 1 | 56.51% |
| ASML230421C00370000 | 2022-09-21 10:55AM EDT | 370.00 | 126.50 | 126.00 | 129.50 | 0.00 | - | - | 1 | 54.54% |
| ASML230421C00400000 | 2022-09-21 10:48AM EDT | 400.00 | 105.40 | 104.80 | 109.30 | 0.00 | - | - | 1 | 52.57% |
| ASML230421C00410000 | 2022-09-21 10:56AM EDT | 410.00 | 98.60 | 98.20 | 102.30 | 0.00 | - | - | 12 | 51.68% |
| ASML230421C00420000 | 2022-09-21 10:48AM EDT | 420.00 | 92.40 | 91.80 | 94.90 | 0.00 | - | - | 1 | 50.56% |
| ASML230421C00440000 | 2022-09-26 10:35AM EDT | 440.00 | 60.70 | 79.80 | 83.80 | 0.00 | - | 2 | 3 | 51.20% |
| ASML230421C00460000 | 2022-09-23 2:02PM EDT | 460.00 | 48.61 | 68.60 | 72.30 | 0.00 | - | 3 | 4 | 49.63% |
| ASML230421C00470000 | 2022-09-16 10:48AM EDT | 470.00 | 58.28 | 63.40 | 67.30 | -7.27 | -11.09% | 1 | 5 | 49.16% |
| ASML230421C00480000 | 2022-09-23 10:23AM EDT | 480.00 | 38.10 | 59.20 | 62.20 | 0.00 | - | 1 | 31 | 48.47% |
| ASML230421C00490000 | 2022-10-04 2:03PM EDT | 490.00 | 49.80 | 54.40 | 57.90 | 0.00 | - | 2 | 2 | 48.21% |
| ASML230421C00500000 | 2022-10-04 11:36AM EDT | 500.00 | 49.50 | 49.70 | 53.20 | 0.00 | - | 1 | 13 | 47.49% |
| ASML230421C00510000 | 2022-09-16 10:48AM EDT | 510.00 | 47.75 | 45.40 | 49.20 | 0.00 | - | 1 | 4 | 47.13% |
| ASML230421C00520000 | 2022-09-23 10:57AM EDT | 520.00 | 29.01 | 42.00 | 45.30 | 0.00 | - | 1 | 4 | 46.69% |
| ASML230421C00530000 | 2022-09-07 10:03AM EDT | 530.00 | 41.40 | 38.50 | 41.70 | 0.00 | - | - | 10 | 46.32% |
| ASML230421C00540000 | 2022-08-30 1:47PM EDT | 540.00 | 49.40 | 20.70 | 24.50 | 0.00 | - | 5 | 6 | 35.43% |
| ASML230421C00550000 | 2022-08-16 1:22PM EDT | 550.00 | 86.80 | 30.50 | 35.10 | 0.00 | - | 1 | 1 | 45.58% |
| ASML230421C00570000 | 2022-09-19 10:53AM EDT | 570.00 | 28.60 | 26.40 | 30.20 | 0.00 | - | 3 | 17 | 45.56% |
| ASML230421C00580000 | 2022-09-23 10:57AM EDT | 580.00 | 16.07 | 23.80 | 27.40 | 0.00 | - | 1 | 2 | 45.08% |
| ASML230421C00590000 | 2022-08-16 12:28PM EDT | 590.00 | 67.05 | 20.40 | 24.20 | 0.00 | - | 1 | 2 | 44.11% |
| ASML230421C00600000 | 2022-10-03 10:24AM EDT | 600.00 | 12.90 | 19.60 | 22.40 | 0.00 | - | 33 | 56 | 44.17% |
| ASML230421C00610000 | 2022-09-28 10:23AM EDT | 610.00 | 11.30 | 17.60 | 20.70 | 0.00 | - | 2 | 18 | 44.20% |
| ASML230421C00630000 | 2022-10-04 10:01AM EDT | 630.00 | 13.80 | 14.80 | 16.50 | 0.00 | - | 4 | 138 | 43.14% |
| ASML230421C00650000 | 2022-09-15 9:58AM EDT | 650.00 | 14.30 | 11.70 | 14.50 | 0.00 | - | - | 1 | 43.74% |
| ASML230421C00660000 | 2022-09-02 10:40AM EDT | 660.00 | 15.20 | 4.50 | 6.10 | 0.00 | - | 1 | 1 | 34.78% |
| ASML230421C00680000 | 2022-09-08 9:47AM EDT | 680.00 | 10.60 | 8.10 | 10.40 | 0.00 | - | - | 6 | 42.69% |
| ASML230421C00690000 | 2022-08-18 10:25AM EDT | 690.00 | 28.90 | 7.00 | 9.20 | 0.00 | - | 17 | 17 | 42.28% |
| ASML230421C00700000 | 2022-08-26 3:43PM EDT | 700.00 | 15.80 | 3.30 | 5.40 | 0.00 | - | 21 | 21 | 37.76% |
| ASML230421C00710000 | 2022-08-31 11:57AM EDT | 710.00 | 10.90 | 2.30 | 4.90 | 0.00 | - | - | 1 | 37.85% |
| ASML230421C00720000 | 2022-10-05 3:26PM EDT | 720.00 | 6.00 | 5.00 | 7.50 | -21.70 | -78.34% | 1 | 10 | 42.98% |
| ASML230421C00740000 | 2022-08-08 10:29AM EDT | 740.00 | 23.10 | 4.90 | 6.20 | 0.00 | - | 2 | 2 | 42.83% |
| ASML230421C00760000 | 2022-08-25 3:55PM EDT | 760.00 | 11.50 | 0.50 | 3.90 | 0.00 | - | 14 | 31 | 40.28% |
| ASML230421C00770000 | 2022-08-31 11:14AM EDT | 770.00 | 6.30 | 0.10 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ASML230421C00820000 | 2022-08-23 2:40PM EDT | 820.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230421P00270000 | 2022-09-20 1:29PM EDT | 270.00 | 7.50 | 6.10 | 7.40 | 0.00 | - | 1 | 97 | 57.51% |
| ASML230421P00280000 | 2022-08-24 1:42PM EDT | 280.00 | 6.20 | 9.70 | 11.30 | 0.00 | - | 21 | 42 | 61.85% |
| ASML230421P00290000 | 2022-09-26 2:23PM EDT | 290.00 | 12.70 | 8.50 | 9.40 | 0.00 | - | - | 100 | 55.77% |
| ASML230421P00310000 | 2022-09-30 10:27AM EDT | 310.00 | 18.07 | 10.60 | 12.10 | 0.00 | - | 1 | 1 | 53.64% |
| ASML230421P00330000 | 2022-09-26 10:32AM EDT | 330.00 | 18.60 | 13.50 | 15.00 | 0.00 | - | - | 1 | 51.62% |
| ASML230421P00350000 | 2022-10-04 10:55AM EDT | 350.00 | 18.80 | 17.30 | 18.90 | 0.00 | - | 3 | 7 | 50.14% |
| ASML230421P00370000 | 2022-09-06 10:09AM EDT | 370.00 | 25.50 | 21.50 | 23.50 | 0.00 | - | 1 | 45 | 49.58% |
| ASML230421P00390000 | 2022-09-30 2:40PM EDT | 390.00 | 41.40 | 25.80 | 29.30 | 0.00 | - | 150 | 150 | 48.53% |
| ASML230421P00410000 | 2022-10-03 3:05PM EDT | 410.00 | 44.30 | 32.80 | 34.90 | 0.00 | - | 10 | 8 | 46.59% |
| ASML230421P00420000 | 2022-09-29 10:08AM EDT | 420.00 | 53.98 | 35.80 | 38.70 | 0.00 | - | 2 | 39 | 46.21% |
| ASML230421P00440000 | 2022-10-05 3:59PM EDT | 440.00 | 44.80 | 43.80 | 46.30 | +0.60 | +1.36% | 4 | 4 | 44.89% |
| ASML230421P00450000 | 2022-10-04 9:30AM EDT | 450.00 | 50.68 | 48.00 | 50.70 | 0.00 | - | 1 | 10 | 44.42% |
| ASML230421P00470000 | 2022-09-01 10:08AM EDT | 470.00 | 60.55 | 83.70 | 87.00 | 0.00 | - | - | 1 | 61.98% |
| ASML230421P00480000 | 2022-09-13 3:05PM EDT | 480.00 | 60.30 | 62.20 | 65.50 | 0.00 | - | 2 | 2 | 43.10% |
| ASML230421P00490000 | 2022-08-09 9:48AM EDT | 490.00 | 43.30 | 71.00 | 74.70 | 0.00 | - | 11 | 21 | 45.39% |
| ASML230421P00500000 | 2022-09-23 11:05AM EDT | 500.00 | 95.30 | 72.90 | 76.50 | 0.00 | - | 4 | 14 | 42.15% |
| ASML230421P00510000 | 2022-09-22 11:13AM EDT | 510.00 | 95.55 | 78.00 | 82.40 | 0.00 | - | 1 | 11 | 41.70% |
| ASML230421P00520000 | 2022-09-27 10:51AM EDT | 520.00 | 104.30 | 84.50 | 87.50 | 0.00 | - | 2 | 8 | 40.48% |
| ASML230421P00530000 | 2022-09-26 2:06PM EDT | 530.00 | 116.70 | 91.40 | 94.20 | 0.00 | - | 1 | 1 | 40.26% |
| ASML230421P00540000 | 2022-10-04 3:06PM EDT | 540.00 | 102.66 | 97.70 | 101.70 | 0.00 | - | 3 | 13 | 40.47% |
| ASML230421P00550000 | 2022-09-27 2:01PM EDT | 550.00 | 134.17 | 104.80 | 108.60 | 0.00 | - | 6 | 4 | 40.06% |
| ASML230421P00560000 | 2022-08-30 10:11AM EDT | 560.00 | 99.47 | 147.30 | 150.60 | 0.00 | - | - | 1 | 64.72% |
| ASML230421P00570000 | 2022-08-30 10:11AM EDT | 570.00 | 105.87 | 155.50 | 159.10 | 0.00 | - | 1 | 0 | 65.46% |
| ASML230421P00580000 | 2022-08-18 2:58PM EDT | 580.00 | 74.70 | 127.10 | 130.80 | 0.00 | - | 15 | 17 | 39.03% |
| ASML230421P00590000 | 2022-08-17 3:43PM EDT | 590.00 | 82.10 | 134.70 | 139.40 | 0.00 | - | 26 | 26 | 39.40% |
| ASML230421P00600000 | 2022-09-22 10:29AM EDT | 600.00 | 162.98 | 142.40 | 145.70 | 0.00 | - | 10 | 31 | 37.51% |
| ASML230421P00720000 | 2022-09-16 1:45PM EDT | 720.00 | 257.06 | 249.80 | 254.50 | 0.00 | - | 2 | 0 | 36.73% |
© 2022 Yahoo. All rights reserved.
