ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230915C00220000 | 2022-10-04 1:59PM EDT | 220.00 | 253.20 | 233.10 | 241.00 | 0.00 | - | - | 1 | 0.00% |
| ASML230915C00350000 | 2022-10-21 12:13PM EDT | 350.00 | 144.53 | 263.40 | 270.90 | 0.00 | - | 10 | 10 | 0.00% |
| ASML230915C00360000 | 2022-12-14 4:26PM EDT | 360.00 | 279.48 | 312.30 | 318.80 | 0.00 | - | 1 | 0 | 92.35% |
| ASML230915C00370000 | 2022-10-21 12:13PM EDT | 370.00 | 129.53 | 246.80 | 253.50 | 0.00 | - | 10 | 10 | 0.00% |
| ASML230915C00380000 | 2022-10-13 3:10PM EDT | 380.00 | 92.10 | 223.90 | 231.80 | 0.00 | - | 1 | 1 | 0.00% |
| ASML230915C00390000 | 2022-10-06 10:55AM EDT | 390.00 | 128.60 | 125.60 | 132.10 | 0.00 | - | 30 | 30 | 0.00% |
| ASML230915C00400000 | 2022-10-12 10:52AM EDT | 400.00 | 76.75 | 203.00 | 211.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML230915C00410000 | 2023-03-22 2:53PM EDT | 410.00 | 262.87 | 248.70 | 253.10 | 0.00 | - | 22 | 20 | 60.04% |
| ASML230915C00420000 | 2023-01-04 1:10PM EDT | 420.00 | 183.40 | 273.10 | 281.00 | 0.00 | - | - | 4 | 94.43% |
| ASML230915C00440000 | 2022-10-17 10:08AM EDT | 440.00 | 55.10 | 182.60 | 189.30 | 0.00 | - | - | 1 | 0.00% |
| ASML230915C00450000 | 2022-10-14 3:13PM EDT | 450.00 | 46.50 | 171.80 | 179.20 | 0.00 | - | - | 1 | 0.00% |
| ASML230915C00460000 | 2023-03-06 2:56PM EDT | 460.00 | 189.00 | 204.40 | 209.10 | 0.00 | - | 1 | 3 | 54.55% |
| ASML230915C00470000 | 2023-01-26 11:20AM EDT | 470.00 | 229.00 | 172.90 | 179.90 | 0.00 | - | 26 | 31 | 31.28% |
| ASML230915C00480000 | 2023-01-09 12:18PM EDT | 480.00 | 189.30 | 210.90 | 215.40 | 0.00 | - | 55 | 32 | 72.34% |
| ASML230915C00490000 | 2023-03-06 2:56PM EDT | 490.00 | 164.50 | 179.30 | 184.20 | 0.00 | - | 1 | 5 | 51.96% |
| ASML230915C00500000 | 2023-03-09 4:08PM EDT | 500.00 | 141.55 | 171.30 | 176.20 | 0.00 | - | 1 | 3 | 51.22% |
| ASML230915C00510000 | 2023-01-19 1:23PM EDT | 510.00 | 162.30 | 172.00 | 176.60 | 0.00 | - | 1 | 15 | 57.09% |
| ASML230915C00520000 | 2023-03-21 10:43AM EDT | 520.00 | 153.67 | 155.20 | 159.90 | 0.00 | - | 2 | 29 | 51.14% |
| ASML230915C00530000 | 2022-11-09 11:16AM EDT | 530.00 | 76.80 | 139.00 | 143.10 | 0.00 | - | 2 | 8 | 43.46% |
| ASML230915C00540000 | 2022-11-08 10:58AM EDT | 540.00 | 69.90 | 130.70 | 133.30 | 0.00 | - | 1 | 3 | 41.25% |
| ASML230915C00550000 | 2023-02-21 10:30AM EDT | 550.00 | 133.94 | 149.40 | 153.90 | 0.00 | - | 1 | 17 | 58.49% |
| ASML230915C00560000 | 2023-02-21 11:11AM EDT | 560.00 | 127.00 | 142.00 | 146.20 | 0.00 | - | 13 | 26 | 57.27% |
| ASML230915C00570000 | 2023-03-16 12:00PM EDT | 570.00 | 102.98 | 118.90 | 122.70 | 0.00 | - | 1 | 29 | 47.09% |
| ASML230915C00580000 | 2023-03-15 12:48PM EDT | 580.00 | 82.30 | 111.90 | 116.00 | 0.00 | - | - | 1 | 46.50% |
| ASML230915C00590000 | 2023-02-07 4:56PM EDT | 590.00 | 140.90 | 78.50 | 82.60 | 0.00 | - | 1 | 21 | 29.02% |
| ASML230915C00600000 | 2023-03-21 9:30AM EDT | 600.00 | 104.15 | 98.60 | 103.30 | 0.00 | - | 1 | 62 | 45.45% |
| ASML230915C00610000 | 2023-03-06 4:30PM EDT | 610.00 | 81.40 | 93.20 | 96.80 | 0.00 | - | 1 | 2 | 44.68% |
| ASML230915C00620000 | 2023-03-21 11:23AM EDT | 620.00 | 84.84 | 86.60 | 90.40 | 0.00 | - | 1 | 244 | 43.87% |
| ASML230915C00630000 | 2023-03-23 9:58AM EDT | 630.00 | 89.00 | 80.70 | 84.70 | 0.00 | - | 1 | 20 | 43.37% |
| ASML230915C00640000 | 2023-03-22 3:39PM EDT | 640.00 | 77.00 | 75.20 | 79.30 | 0.00 | - | 1 | 23 | 42.93% |
| ASML230915C00650000 | 2023-03-21 11:23AM EDT | 650.00 | 68.54 | 69.70 | 73.90 | 0.00 | - | 2 | 51 | 42.39% |
| ASML230915C00660000 | 2023-03-23 10:23AM EDT | 660.00 | 75.00 | 65.80 | 67.20 | 0.00 | - | 2 | 147 | 41.00% |
| ASML230915C00670000 | 2023-03-09 3:26PM EDT | 670.00 | 45.26 | 61.10 | 62.40 | 0.00 | - | 77 | 80 | 40.58% |
| ASML230915C00680000 | 2023-03-09 10:51AM EDT | 680.00 | 43.80 | 56.50 | 57.70 | 0.00 | - | 3 | 19 | 40.10% |
| ASML230915C00690000 | 2023-03-24 9:30AM EDT | 690.00 | 58.70 | 52.10 | 53.30 | +18.60 | +46.38% | 26 | 79 | 39.67% |
| ASML230915C00700000 | 2023-03-23 12:05PM EDT | 700.00 | 59.90 | 48.10 | 49.20 | 0.00 | - | 36 | 172 | 39.29% |
| ASML230915C00720000 | 2023-03-10 10:53AM EDT | 720.00 | 29.38 | 39.30 | 42.30 | 0.00 | - | 10 | 146 | 38.94% |
| ASML230915C00740000 | 2023-03-15 10:27AM EDT | 740.00 | 22.00 | 32.80 | 35.40 | 0.00 | - | 1 | 187 | 38.15% |
| ASML230915C00760000 | 2023-03-24 11:02AM EDT | 760.00 | 29.40 | 28.20 | 29.10 | +7.18 | +32.31% | 37 | 83 | 37.25% |
| ASML230915C00780000 | 2023-03-23 3:00PM EDT | 780.00 | 28.54 | 23.00 | 24.60 | 0.00 | - | 8 | 266 | 37.05% |
| ASML230915C00800000 | 2023-03-17 12:34PM EDT | 800.00 | 18.20 | 18.80 | 19.90 | 0.00 | - | 3 | 198 | 36.28% |
| ASML230915C00820000 | 2023-02-02 12:07PM EDT | 820.00 | 33.00 | 14.90 | 16.80 | 0.00 | - | 4 | 26 | 36.25% |
| ASML230915C00840000 | 2023-03-06 2:41PM EDT | 840.00 | 11.30 | 12.20 | 13.60 | 0.00 | - | 16 | 404 | 35.76% |
| ASML230915C00860000 | 2023-03-20 9:46AM EDT | 860.00 | 11.30 | 10.40 | 10.90 | 0.00 | - | 1 | 48 | 35.28% |
| ASML230915C00880000 | 2023-03-20 10:00AM EDT | 880.00 | 9.30 | 8.40 | 9.20 | 0.00 | - | 12 | 36 | 35.40% |
| ASML230915C00900000 | 2023-03-23 11:33AM EDT | 900.00 | 9.00 | 6.40 | 7.50 | 0.00 | - | 1 | 47 | 35.21% |
| ASML230915C00920000 | 2023-02-09 4:05PM EDT | 920.00 | 11.60 | 2.25 | 5.50 | 0.00 | - | 6 | 32 | 34.22% |
| ASML230915C00940000 | 2023-03-20 9:47AM EDT | 940.00 | 5.11 | 4.40 | 4.70 | 0.00 | - | 3 | 29 | 34.52% |
| ASML230915C00960000 | 2023-03-23 9:32AM EDT | 960.00 | 3.80 | 3.40 | 4.10 | 0.00 | - | 1 | 3 | 34.95% |
| ASML230915C01000000 | 2023-01-26 4:03PM EDT | 1,000.00 | 7.00 | 1.55 | 3.70 | 0.00 | - | - | 7 | 36.90% |
| ASML230915C01020000 | 2023-03-20 9:50AM EDT | 1,020.00 | 2.45 | 1.10 | 2.90 | 0.00 | - | 1 | 8 | 36.48% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230915P00195000 | 2023-03-07 11:21AM EDT | 195.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 12 | 176 | 75.24% |
| ASML230915P00200000 | 2023-03-20 12:56PM EDT | 200.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 4 | 58 | 70.97% |
| ASML230915P00210000 | 2023-03-03 11:27AM EDT | 210.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 26 | 47 | 71.14% |
| ASML230915P00220000 | 2023-01-04 2:48PM EDT | 220.00 | 3.00 | 0.10 | 1.70 | 0.00 | - | 28 | 345 | 70.73% |
| ASML230915P00230000 | 2023-03-16 9:30AM EDT | 230.00 | 1.10 | 0.05 | 1.10 | 0.00 | - | 6 | 59 | 64.04% |
| ASML230915P00240000 | 2023-02-02 10:42AM EDT | 240.00 | 0.95 | 0.35 | 1.05 | 0.00 | - | 25 | 41 | 63.16% |
| ASML230915P00250000 | 2023-02-07 11:26AM EDT | 250.00 | 1.15 | 0.35 | 0.00 | 0.00 | - | - | 27 | 51.56% |
| ASML230915P00260000 | 2023-02-07 11:22AM EDT | 260.00 | 1.45 | 0.45 | 1.70 | 0.00 | - | 25 | 27 | 61.99% |
| ASML230915P00270000 | 2023-02-07 11:21AM EDT | 270.00 | 1.70 | 0.60 | 0.00 | 0.00 | - | 1 | 30 | 50.49% |
| ASML230915P00280000 | 2023-03-08 1:19PM EDT | 280.00 | 1.30 | 0.60 | 2.40 | 0.00 | - | 25 | 34 | 60.32% |
| ASML230915P00290000 | 2023-02-23 12:21PM EDT | 290.00 | 2.00 | 1.45 | 2.10 | 0.00 | - | 3 | 57 | 59.61% |
| ASML230915P00300000 | 2023-03-14 1:53PM EDT | 300.00 | 1.50 | 1.30 | 2.30 | 0.00 | - | 1 | 35 | 57.45% |
| ASML230915P00310000 | 2023-03-15 11:21AM EDT | 310.00 | 2.90 | 1.80 | 2.55 | 0.00 | - | 1 | 1 | 57.06% |
| ASML230915P00320000 | 2023-03-09 3:49PM EDT | 320.00 | 3.00 | 1.75 | 3.60 | 0.00 | - | 57 | 110 | 56.93% |
| ASML230915P00330000 | 2023-03-07 11:21AM EDT | 330.00 | 3.07 | 2.25 | 3.80 | 0.00 | - | 12 | 61 | 56.01% |
| ASML230915P00340000 | 2023-03-20 12:13PM EDT | 340.00 | 3.30 | 3.10 | 4.30 | 0.00 | - | 33 | 42 | 56.01% |
| ASML230915P00350000 | 2023-03-24 12:21PM EDT | 350.00 | 3.79 | 3.30 | 4.00 | -0.31 | -7.56% | 2 | 29 | 53.66% |
| ASML230915P00360000 | 2023-01-13 4:04PM EDT | 360.00 | 7.30 | 4.00 | 6.30 | 0.00 | - | 1 | 22 | 55.47% |
| ASML230915P00370000 | 2023-03-09 2:25PM EDT | 370.00 | 5.20 | 4.40 | 5.00 | 0.00 | - | 2 | 51 | 52.19% |
| ASML230915P00380000 | 2023-01-06 4:11PM EDT | 380.00 | 13.58 | 3.90 | 6.70 | 0.00 | - | 2 | 95 | 51.46% |
| ASML230915P00390000 | 2023-03-07 4:59PM EDT | 390.00 | 6.50 | 5.20 | 6.00 | 0.00 | - | 1 | 68 | 50.82% |
| ASML230915P00400000 | 2023-02-21 4:21PM EDT | 400.00 | 8.10 | 4.80 | 6.00 | 0.00 | - | 2 | 19 | 48.71% |
| ASML230915P00410000 | 2023-03-16 11:30AM EDT | 410.00 | 8.80 | 6.50 | 7.40 | 0.00 | - | 9 | 67 | 49.18% |
| ASML230915P00420000 | 2023-02-03 1:53PM EDT | 420.00 | 7.55 | 7.40 | 8.90 | 0.00 | - | 1 | 40 | 49.49% |
| ASML230915P00430000 | 2023-03-20 10:17AM EDT | 430.00 | 9.10 | 8.60 | 9.40 | 0.00 | - | 6 | 1,131 | 48.09% |
| ASML230915P00440000 | 2023-03-10 1:17PM EDT | 440.00 | 13.00 | 9.30 | 10.90 | 0.00 | - | 25 | 49 | 48.04% |
| ASML230915P00450000 | 2023-03-24 12:21PM EDT | 450.00 | 11.74 | 10.20 | 11.50 | -1.76 | -13.04% | 2 | 18 | 46.66% |
| ASML230915P00460000 | 2023-03-07 11:00AM EDT | 460.00 | 13.80 | 11.50 | 12.60 | 0.00 | - | 1 | 34 | 45.85% |
| ASML230915P00470000 | 2023-03-13 10:31AM EDT | 470.00 | 19.70 | 12.60 | 14.00 | 0.00 | - | - | 1 | 45.29% |
| ASML230915P00480000 | 2023-03-15 10:22AM EDT | 480.00 | 20.71 | 13.90 | 15.80 | 0.00 | - | 2 | 156 | 45.02% |
| ASML230915P00490000 | 2023-03-15 11:23AM EDT | 490.00 | 24.00 | 15.50 | 17.00 | 0.00 | - | 11 | 47 | 44.02% |
| ASML230915P00500000 | 2023-03-23 10:08AM EDT | 500.00 | 14.80 | 17.50 | 18.90 | 0.00 | - | 2 | 128 | 43.60% |
| ASML230915P00510000 | 2023-03-24 1:52PM EDT | 510.00 | 20.70 | 18.90 | 20.50 | +4.17 | +25.23% | 10 | 90 | 42.79% |
| ASML230915P00520000 | 2023-03-24 11:46AM EDT | 520.00 | 22.90 | 21.50 | 22.10 | -0.80 | -3.38% | 23 | 152 | 41.88% |
| ASML230915P00530000 | 2023-03-23 9:47AM EDT | 530.00 | 23.40 | 23.60 | 24.50 | +3.60 | +18.18% | 1 | 69 | 41.53% |
| ASML230915P00540000 | 2023-03-23 9:45AM EDT | 540.00 | 21.90 | 25.00 | 26.90 | 0.00 | - | 26 | 591 | 41.04% |
| ASML230915P00550000 | 2023-03-24 11:34AM EDT | 550.00 | 30.79 | 28.20 | 29.20 | +7.89 | +34.45% | 68 | 38 | 40.36% |
| ASML230915P00560000 | 2023-03-22 2:58PM EDT | 560.00 | 27.15 | 30.50 | 32.20 | 0.00 | - | 1 | 20 | 40.06% |
| ASML230915P00570000 | 2023-03-23 1:12PM EDT | 570.00 | 28.20 | 33.10 | 34.60 | 0.00 | - | 16 | 89 | 39.22% |
| ASML230915P00580000 | 2023-03-23 2:24PM EDT | 580.00 | 32.28 | 35.60 | 38.00 | 0.00 | - | 1 | 30 | 38.93% |
| ASML230915P00590000 | 2023-03-23 1:27PM EDT | 590.00 | 34.40 | 39.80 | 40.70 | 0.00 | - | 12 | 192 | 38.07% |
| ASML230915P00600000 | 2023-03-23 1:11PM EDT | 600.00 | 36.10 | 43.00 | 44.00 | 0.00 | - | 60 | 363 | 37.47% |
| ASML230915P00610000 | 2023-03-23 11:33AM EDT | 610.00 | 38.25 | 45.40 | 48.20 | 0.00 | - | 7 | 234 | 37.28% |
| ASML230915P00620000 | 2023-03-10 2:32PM EDT | 620.00 | 49.00 | 49.30 | 52.20 | -21.00 | -30.00% | 1 | 50 | 36.84% |
| ASML230915P00630000 | 2023-03-23 3:38PM EDT | 630.00 | 51.20 | 53.30 | 56.20 | 0.00 | - | 2 | 154 | 36.27% |
| ASML230915P00640000 | 2023-03-23 9:37AM EDT | 640.00 | 52.00 | 57.90 | 60.30 | 0.00 | - | 1 | 137 | 35.64% |
| ASML230915P00650000 | 2023-03-20 10:50AM EDT | 650.00 | 66.50 | 63.00 | 65.40 | 0.00 | - | 3 | 35 | 35.43% |
| ASML230915P00660000 | 2023-03-23 11:33AM EDT | 660.00 | 56.55 | 68.00 | 69.10 | 0.00 | - | 3 | 91 | 34.31% |
| ASML230915P00670000 | 2023-03-23 11:33AM EDT | 670.00 | 61.15 | 73.20 | 74.30 | 0.00 | - | 3 | 87 | 33.89% |
| ASML230915P00680000 | 2023-03-13 9:30AM EDT | 680.00 | 112.70 | 78.40 | 79.70 | 0.00 | - | 1 | 18 | 33.45% |
| ASML230915P00690000 | 2023-03-23 9:53AM EDT | 690.00 | 75.40 | 83.80 | 85.00 | 0.00 | - | 27 | 54 | 32.80% |
| ASML230915P00700000 | 2023-03-23 10:11AM EDT | 700.00 | 79.00 | 89.60 | 90.90 | 0.00 | - | 25 | 40 | 32.36% |
| ASML230915P00720000 | 2023-02-03 10:46AM EDT | 720.00 | 85.40 | 105.90 | 109.50 | 0.00 | - | 1 | 3 | 35.06% |
| ASML230915P00740000 | 2023-02-03 10:46AM EDT | 740.00 | 96.30 | 120.10 | 123.40 | 0.00 | - | 29 | 36 | 34.59% |
| ASML230915P00760000 | 2023-02-13 10:40AM EDT | 760.00 | 125.10 | 163.20 | 166.90 | 0.00 | - | - | 4 | 50.56% |
| ASML230915P00800000 | 2023-03-23 10:53AM EDT | 800.00 | 160.00 | 159.90 | 164.10 | +16.00 | +11.11% | 1 | 54 | 28.59% |
| ASML230915P00820000 | 2023-01-30 11:05AM EDT | 820.00 | 173.10 | 204.80 | 209.60 | 0.00 | - | 1 | 29 | 49.43% |
| ASML230915P00840000 | 2023-02-08 11:11AM EDT | 840.00 | 179.60 | 224.10 | 228.40 | 0.00 | - | 41 | 41 | 51.06% |
| ASML230915P00860000 | 2022-12-12 2:23PM EDT | 860.00 | 262.97 | 222.30 | 226.90 | 0.00 | - | - | 0 | 37.27% |
| ASML230915P00880000 | 2023-01-26 1:52PM EDT | 880.00 | 209.60 | 258.80 | 265.10 | 0.00 | - | - | 4 | 51.11% |
© 2023 Yahoo. All rights reserved.
