ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230721C00230000 | 2022-10-04 9:25AM EST | 230.00 | 242.60 | 223.20 | 230.00 | 0.00 | - | - | 1 | 0.00% |
| ASML230721C00330000 | 2022-10-14 9:11AM EST | 330.00 | 103.20 | 262.60 | 269.00 | 0.00 | - | - | 5 | 0.00% |
| ASML230721C00340000 | 2022-10-25 8:56AM EST | 340.00 | 179.01 | 277.60 | 284.60 | 0.00 | - | - | 15 | 0.00% |
| ASML230721C00360000 | 2022-10-25 9:00AM EST | 360.00 | 164.40 | 260.60 | 267.00 | 0.00 | - | - | 1 | 0.00% |
| ASML230721C00370000 | 2022-10-06 8:38AM EST | 370.00 | 138.00 | 134.20 | 139.80 | 0.00 | - | 1 | 1 | 0.00% |
| ASML230721C00380000 | 2022-11-14 1:42PM EST | 380.00 | 231.77 | 253.60 | 257.50 | 0.00 | - | 4 | 4 | 0.00% |
| ASML230721C00390000 | 2023-01-30 9:52AM EST | 390.00 | 278.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230721C00410000 | 2023-01-30 9:52AM EST | 410.00 | 259.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230721C00430000 | 2022-08-04 12:37PM EST | 430.00 | 197.30 | 97.10 | 100.80 | 0.00 | - | - | 1 | 0.00% |
| ASML230721C00440000 | 2023-01-17 9:56AM EST | 440.00 | 235.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML230721C00460000 | 2023-01-26 10:01AM EST | 460.00 | 227.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ASML230721C00470000 | 2023-01-24 3:55PM EST | 470.00 | 217.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ASML230721C00480000 | 2023-02-02 10:47AM EST | 480.00 | 228.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML230721C00490000 | 2022-11-04 8:52AM EST | 490.00 | 60.40 | 156.30 | 161.00 | 0.00 | - | 49 | 49 | 0.00% |
| ASML230721C00500000 | 2023-01-26 10:44AM EST | 500.00 | 194.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ASML230721C00510000 | 2023-01-23 11:29AM EST | 510.00 | 184.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML230721C00520000 | 2023-02-02 3:38PM EST | 520.00 | 194.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00530000 | 2022-12-07 2:48PM EST | 530.00 | 129.00 | 114.70 | 118.60 | 0.00 | - | - | 1 | 0.00% |
| ASML230721C00550000 | 2023-01-03 10:02AM EST | 550.00 | 77.39 | 165.80 | 169.60 | 0.00 | - | 1 | 1 | 53.77% |
| ASML230721C00560000 | 2022-12-22 12:05PM EST | 560.00 | 74.12 | 127.40 | 133.90 | 0.00 | - | 1 | 10 | 32.78% |
| ASML230721C00570000 | 2023-02-03 11:15AM EST | 570.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00580000 | 2022-12-20 10:03AM EST | 580.00 | 72.87 | 105.20 | 109.50 | 0.00 | - | 1 | 4 | 25.01% |
| ASML230721C00590000 | 2022-10-04 9:04AM EST | 590.00 | 32.40 | 21.20 | 28.10 | 0.00 | - | 1 | 1 | 0.00% |
| ASML230721C00600000 | 2023-01-30 9:30AM EST | 600.00 | 99.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230721C00610000 | 2023-01-23 11:22AM EST | 610.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00620000 | 2023-01-18 10:45AM EST | 620.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00630000 | 2023-01-25 2:35PM EST | 630.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00640000 | 2023-01-23 11:22AM EST | 640.00 | 96.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00650000 | 2023-01-27 9:43AM EST | 650.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00660000 | 2023-01-19 11:01AM EST | 660.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230721C00670000 | 2023-02-03 2:56PM EST | 670.00 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00680000 | 2023-01-31 11:05AM EST | 680.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| ASML230721C00690000 | 2023-02-03 12:29PM EST | 690.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ASML230721C00700000 | 2023-02-02 11:29AM EST | 700.00 | 67.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML230721C00710000 | 2023-02-02 12:06PM EST | 710.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| ASML230721C00720000 | 2023-02-02 10:12AM EST | 720.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| ASML230721C00730000 | 2023-02-03 10:21AM EST | 730.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| ASML230721C00740000 | 2023-01-31 11:13AM EST | 740.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML230721C00760000 | 2023-01-31 2:18PM EST | 760.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230721C00780000 | 2023-01-30 9:30AM EST | 780.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230721C00800000 | 2023-02-02 12:06PM EST | 800.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230721C00820000 | 2023-02-02 2:02PM EST | 820.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML230721C00840000 | 2023-01-18 10:21AM EST | 840.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230721C00860000 | 2023-01-26 10:36AM EST | 860.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230721C00900000 | 2022-12-14 1:47PM EST | 900.00 | 12.03 | 11.10 | 14.50 | 0.00 | - | - | 1 | 38.61% |
| ASML230721C00920000 | 2023-01-23 9:41AM EST | 920.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML230721C00960000 | 2023-01-23 11:10AM EST | 960.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML230721C00980000 | 2023-01-25 11:00AM EST | 980.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230721P00195000 | 2023-01-25 3:42PM EST | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASML230721P00200000 | 2023-01-30 11:50AM EST | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASML230721P00220000 | 2023-01-19 12:20PM EST | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ASML230721P00230000 | 2023-01-09 11:13AM EST | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230721P00240000 | 2022-11-23 3:31PM EST | 240.00 | 2.60 | 2.05 | 4.40 | 0.00 | - | 1 | 63 | 85.73% |
| ASML230721P00250000 | 2023-01-23 10:28AM EST | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML230721P00260000 | 2022-11-11 9:41AM EST | 260.00 | 5.10 | 2.25 | 4.70 | 0.00 | - | 1 | 8 | 80.76% |
| ASML230721P00270000 | 2023-01-27 12:48PM EST | 270.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ASML230721P00280000 | 2022-11-07 10:00AM EST | 280.00 | 10.40 | 3.20 | 6.50 | 0.00 | - | 11 | 13 | 80.18% |
| ASML230721P00290000 | 2023-01-18 12:45PM EST | 290.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ASML230721P00300000 | 2023-01-27 12:48PM EST | 300.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ASML230721P00310000 | 2023-02-02 12:25PM EST | 310.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML230721P00320000 | 2023-01-26 9:51AM EST | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230721P00330000 | 2022-12-22 12:34PM EST | 330.00 | 8.70 | 1.90 | 5.00 | 0.00 | - | 5 | 10 | 62.44% |
| ASML230721P00340000 | 2023-01-25 3:39PM EST | 340.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230721P00350000 | 2023-01-11 3:00PM EST | 350.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230721P00360000 | 2023-01-12 9:33AM EST | 360.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML230721P00370000 | 2023-01-09 11:15AM EST | 370.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230721P00380000 | 2023-01-25 9:56AM EST | 380.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML230721P00390000 | 2023-01-25 10:15AM EST | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASML230721P00400000 | 2023-01-11 11:17AM EST | 400.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML230721P00410000 | 2023-01-13 10:14AM EST | 410.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230721P00420000 | 2023-01-27 3:47PM EST | 420.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML230721P00430000 | 2022-12-22 12:34PM EST | 430.00 | 24.60 | 7.10 | 10.70 | 0.00 | - | 4 | 48 | 52.74% |
| ASML230721P00440000 | 2023-02-02 3:28PM EST | 440.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML230721P00450000 | 2023-01-27 1:17PM EST | 450.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML230721P00460000 | 2023-01-31 11:51AM EST | 460.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230721P00470000 | 2023-01-30 2:50PM EST | 470.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230721P00480000 | 2023-02-02 9:51AM EST | 480.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ASML230721P00500000 | 2023-02-02 3:18PM EST | 500.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML230721P00510000 | 2023-02-02 1:07PM EST | 510.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML230721P00520000 | 2022-12-16 9:38AM EST | 520.00 | 44.66 | 18.60 | 24.50 | 0.00 | - | 1 | 6 | 50.31% |
| ASML230721P00530000 | 2023-01-04 10:59AM EST | 530.00 | 48.92 | 13.00 | 16.50 | 0.00 | - | 2 | 4 | 40.92% |
| ASML230721P00540000 | 2023-02-03 12:14PM EST | 540.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230721P00550000 | 2023-01-12 3:35PM EST | 550.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230721P00560000 | 2023-02-02 2:39PM EST | 560.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230721P00570000 | 2023-02-03 12:14PM EST | 570.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230721P00580000 | 2023-02-02 12:19PM EST | 580.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML230721P00600000 | 2023-02-03 11:21AM EST | 600.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230721P00610000 | 2023-01-18 11:35AM EST | 610.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230721P00620000 | 2023-02-03 1:48PM EST | 620.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ASML230721P00630000 | 2023-02-01 3:01PM EST | 630.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230721P00640000 | 2023-02-03 12:29PM EST | 640.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASML230721P00650000 | 2023-02-02 3:59PM EST | 650.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML230721P00660000 | 2023-02-03 11:28AM EST | 660.00 | 47.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASML230721P00670000 | 2023-01-27 3:12PM EST | 670.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| ASML230721P00680000 | 2023-01-30 1:51PM EST | 680.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ASML230721P00700000 | 2023-02-03 9:48AM EST | 700.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ASML230721P00710000 | 2023-02-03 3:21PM EST | 710.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ASML230721P00740000 | 2023-01-12 9:48AM EST | 740.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
