ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230721C00430000 | 2022-08-04 1:37PM EDT | 430.00 | 197.30 | 97.10 | 100.80 | 0.00 | - | - | 1 | 71.44% |
| ASML230721C00500000 | 2022-09-13 9:31AM EDT | 500.00 | 73.01 | 35.50 | 41.80 | 0.00 | - | 1 | 2 | 47.44% |
| ASML230721C00520000 | 2022-09-13 9:31AM EDT | 520.00 | 64.11 | 29.90 | 37.00 | 0.00 | - | 1 | 1 | 47.49% |
| ASML230721C00590000 | 2022-08-03 3:10PM EDT | 590.00 | 92.10 | 33.80 | 37.20 | 0.00 | - | 1 | 1 | 56.45% |
| ASML230721C00620000 | 2022-08-09 3:57PM EDT | 620.00 | 55.10 | 27.80 | 31.10 | 0.00 | - | 1 | 1 | 55.46% |
| ASML230721C00650000 | 2022-09-22 9:55AM EDT | 650.00 | 16.00 | 9.80 | 12.70 | 0.00 | - | 1 | 24 | 43.77% |
| ASML230721C00660000 | 2022-08-29 3:52PM EDT | 660.00 | 30.15 | 11.50 | 17.30 | 0.00 | - | 56 | 59 | 49.31% |
| ASML230721C00690000 | 2022-09-15 1:14PM EDT | 690.00 | 15.30 | 7.00 | 10.30 | 0.00 | - | - | 2 | 44.68% |
| ASML230721C00700000 | 2022-09-30 11:26AM EDT | 700.00 | 8.10 | 6.60 | 8.50 | +8.10 | - | 2 | 0 | 43.26% |
| ASML230721C00760000 | 2022-08-16 9:30AM EDT | 760.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML230721C00780000 | 2022-08-10 11:58AM EDT | 780.00 | 22.15 | 9.40 | 11.90 | 0.00 | - | - | 1 | 52.08% |
| ASML230721C00820000 | 2022-08-05 10:10AM EDT | 820.00 | 20.10 | 3.90 | 7.90 | 0.00 | - | 10 | 10 | 51.04% |
| ASML230721C00840000 | 2022-09-02 9:39AM EDT | 840.00 | 4.84 | 1.10 | 4.40 | 0.00 | - | 2 | 10 | 46.23% |
| ASML230721C00860000 | 2022-09-02 9:39AM EDT | 860.00 | 4.16 | 0.85 | 3.20 | 0.00 | - | 2 | 101 | 44.64% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230721P00230000 | 2022-09-28 11:43AM EDT | 230.00 | 8.30 | 7.90 | 11.10 | +8.30 | - | - | 4 | 57.09% |
| ASML230721P00240000 | 2022-09-29 11:13AM EDT | 240.00 | 10.40 | 8.80 | 11.60 | +10.40 | - | - | 22 | 55.01% |
| ASML230721P00260000 | 2022-09-28 12:41PM EDT | 260.00 | 11.60 | 10.70 | 15.90 | +11.60 | - | - | 6 | 53.28% |
| ASML230721P00280000 | 2022-09-01 2:12PM EDT | 280.00 | 13.48 | 15.50 | 18.10 | 0.00 | - | - | 3 | 51.40% |
| ASML230721P00290000 | 2022-09-29 10:48AM EDT | 290.00 | 18.80 | 15.90 | 20.80 | +18.80 | - | - | 2 | 50.00% |
| ASML230721P00300000 | 2022-09-23 10:12AM EDT | 300.00 | 18.60 | 17.50 | 25.10 | 0.00 | - | 33 | 35 | 50.01% |
| ASML230721P00320000 | 2022-09-01 2:12PM EDT | 320.00 | 20.42 | 22.70 | 29.70 | 0.00 | - | - | 2 | 51.61% |
| ASML230721P00340000 | 2022-08-22 10:47AM EDT | 340.00 | 17.00 | 20.40 | 25.60 | 0.00 | - | 47 | 46 | 41.35% |
| ASML230721P00390000 | 2022-09-07 1:29PM EDT | 390.00 | 35.50 | 47.90 | 54.00 | 0.00 | - | - | 2 | 46.14% |
| ASML230721P00400000 | 2022-08-26 9:43AM EDT | 400.00 | 26.66 | 43.60 | 50.70 | 0.00 | - | 2 | 2 | 40.07% |
| ASML230721P00410000 | 2022-08-26 9:43AM EDT | 410.00 | 28.97 | 48.20 | 54.00 | 0.00 | - | 2 | 2 | 38.60% |
| ASML230721P00420000 | 2022-09-22 9:41AM EDT | 420.00 | 52.00 | 60.80 | 66.10 | 0.00 | - | 1 | 10 | 42.98% |
| ASML230721P00430000 | 2022-08-17 11:57AM EDT | 430.00 | 30.70 | 47.60 | 55.10 | 0.00 | - | 1 | 1 | 31.51% |
| ASML230721P00480000 | 2022-09-13 9:31AM EDT | 480.00 | 66.04 | 97.00 | 102.10 | 0.00 | - | 1 | 1 | 40.75% |
| ASML230721P00500000 | 2022-09-13 9:31AM EDT | 500.00 | 75.99 | 109.20 | 115.20 | 0.00 | - | 1 | 0 | 39.58% |
| ASML230721P00510000 | 2022-09-30 12:10PM EDT | 510.00 | 116.30 | 118.30 | 123.60 | +29.70 | +34.30% | 8 | 3 | 40.11% |
| ASML230721P00520000 | 2022-09-15 9:35AM EDT | 520.00 | 92.40 | 122.40 | 129.70 | 0.00 | - | 3 | 4 | 38.83% |
| ASML230721P00560000 | 2022-08-16 3:45PM EDT | 560.00 | 73.30 | 118.90 | 126.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASML230721P00580000 | 2022-09-30 10:20AM EDT | 580.00 | 174.30 | 171.40 | 178.90 | +174.30 | - | 33 | 0 | 37.98% |
| ASML230721P00700000 | 2022-09-23 1:50PM EDT | 700.00 | 270.92 | 280.60 | 288.90 | 0.00 | - | 5 | 5 | 36.88% |
© 2022 Yahoo. All rights reserved.
