ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230616C00400000 | 2022-08-09 1:33PM EDT | 400.00 | 171.65 | 191.50 | 199.40 | 0.00 | - | 10 | 10 | 0.00% |
| ASML230616C00410000 | 2022-08-09 1:33PM EDT | 410.00 | 164.17 | 183.30 | 190.50 | 0.00 | - | 10 | 10 | 0.00% |
| ASML230616C00440000 | 2022-08-01 12:04PM EDT | 440.00 | 179.00 | 160.60 | 168.10 | 0.00 | - | - | 1 | 0.00% |
| ASML230616C00450000 | 2022-08-03 12:11PM EDT | 450.00 | 169.58 | 153.00 | 161.80 | 0.00 | - | - | 10 | 0.00% |
| ASML230616C00460000 | 2022-08-03 2:15PM EDT | 460.00 | 166.80 | 146.10 | 153.60 | 0.00 | - | - | 11 | 0.00% |
| ASML230616C00480000 | 2022-08-04 3:34PM EDT | 480.00 | 156.20 | 134.00 | 138.90 | 0.00 | - | - | 1 | 0.00% |
| ASML230616C00520000 | 2022-08-02 10:53AM EDT | 520.00 | 114.10 | 109.00 | 113.60 | 0.00 | - | 1 | 1 | 0.00% |
| ASML230616C00530000 | 2022-08-10 10:46AM EDT | 530.00 | 99.87 | 103.90 | 107.50 | +12.43 | +14.22% | 1 | 1 | 0.00% |
| ASML230616C00560000 | 2022-08-10 12:14PM EDT | 560.00 | 88.80 | 87.90 | 90.80 | +88.80 | - | - | 1 | 30.52% |
| ASML230616C00580000 | 2022-08-08 9:53AM EDT | 580.00 | 89.12 | 77.90 | 80.80 | 0.00 | - | - | 1 | 35.98% |
| ASML230616C00590000 | 2022-08-04 3:18PM EDT | 590.00 | 91.04 | 73.60 | 76.00 | 0.00 | - | - | 5 | 37.77% |
| ASML230616C00600000 | 2022-07-29 1:07PM EDT | 600.00 | 75.85 | 68.10 | 71.70 | 0.00 | - | - | 1 | 39.51% |
| ASML230616C00650000 | 2022-07-29 1:07PM EDT | 650.00 | 53.65 | 48.80 | 52.30 | 0.00 | - | - | 1 | 44.70% |
| ASML230616C00660000 | 2022-08-02 11:25AM EDT | 660.00 | 48.40 | 46.20 | 48.70 | 0.00 | - | 150 | 150 | 45.19% |
| ASML230616C00800000 | 2022-08-05 3:10PM EDT | 800.00 | 19.27 | 15.50 | 17.30 | 0.00 | - | - | 1 | 49.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230616P00400000 | 2022-08-05 11:17AM EDT | 400.00 | 21.00 | 20.00 | 21.70 | 0.00 | - | - | 1 | 99.02% |
| ASML230616P00430000 | 2022-08-04 9:31AM EDT | 430.00 | 25.50 | 25.80 | 27.80 | 0.00 | - | - | 10 | 96.62% |
| ASML230616P00440000 | 2022-08-01 12:05PM EDT | 440.00 | 27.75 | 28.30 | 30.20 | 0.00 | - | - | 1 | 96.17% |
| ASML230616P00450000 | 2022-08-02 12:51PM EDT | 450.00 | 32.00 | 30.50 | 32.60 | 0.00 | - | 61 | 60 | 95.36% |
| ASML230616P00500000 | 2022-08-03 10:30AM EDT | 500.00 | 45.00 | 45.50 | 48.20 | 0.00 | - | - | 1 | 93.57% |
| ASML230616P00520000 | 2022-08-05 11:39AM EDT | 520.00 | 54.20 | 53.10 | 55.30 | 0.00 | - | - | 1 | 93.09% |
| ASML230616P00530000 | 2022-08-09 11:09AM EDT | 530.00 | 67.20 | 57.00 | 59.80 | 0.00 | - | 10 | 10 | 93.14% |
| ASML230616P00550000 | 2022-08-01 12:05PM EDT | 550.00 | 63.80 | 65.10 | 67.80 | 0.00 | - | - | 1 | 92.46% |
| ASML230616P00600000 | 2022-08-03 10:25AM EDT | 600.00 | 89.00 | 90.20 | 93.50 | 0.00 | - | 95 | 190 | 93.14% |
| ASML230616P00840000 | 2022-08-11 1:07PM EDT | 840.00 | 275.10 | 272.60 | 278.70 | +275.10 | - | 10 | 0 | 111.00% |
© 2023 Yahoo. All rights reserved.
