ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231020C00195000 | 2022-11-15 11:38AM EDT | 195.00 | 411.80 | 401.80 | 409.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00250000 | 2023-03-23 10:27AM EDT | 250.00 | 421.50 | 386.40 | 390.60 | 0.00 | - | 1 | 2 | 0.00% |
| ASML231020C00260000 | 2022-10-14 10:12AM EDT | 260.00 | 157.00 | 328.30 | 335.70 | 0.00 | - | - | 1 | 0.00% |
| ASML231020C00280000 | 2022-10-14 10:21AM EDT | 280.00 | 140.70 | 310.80 | 318.70 | 0.00 | - | 3 | 5 | 0.00% |
| ASML231020C00290000 | 2022-10-14 11:16AM EDT | 290.00 | 134.50 | 302.20 | 309.80 | 0.00 | - | - | 15 | 0.00% |
| ASML231020C00300000 | 2022-12-30 2:06PM EDT | 300.00 | 258.10 | 375.40 | 380.30 | 0.00 | - | 1 | 7 | 0.00% |
| ASML231020C00310000 | 2022-10-18 11:13AM EDT | 310.00 | 129.40 | 291.00 | 300.00 | 0.00 | - | - | 11 | 0.00% |
| ASML231020C00320000 | 2022-10-25 10:38AM EDT | 320.00 | 200.90 | 299.80 | 308.50 | 0.00 | - | 5 | 6 | 0.00% |
| ASML231020C00330000 | 2022-10-14 10:12AM EDT | 330.00 | 110.60 | 268.50 | 275.60 | 0.00 | - | - | 5 | 0.00% |
| ASML231020C00350000 | 2022-10-05 1:07PM EDT | 350.00 | 161.10 | 150.00 | 153.50 | 0.00 | - | 1 | 1 | 0.00% |
| ASML231020C00360000 | 2023-06-07 12:07PM EDT | 360.00 | 362.60 | 362.50 | 367.10 | 0.00 | - | - | 33 | 76.94% |
| ASML231020C00370000 | 2022-10-21 10:45AM EDT | 370.00 | 127.30 | 250.40 | 257.70 | 0.00 | - | 6 | 6 | 0.00% |
| ASML231020C00400000 | 2023-05-19 10:13AM EDT | 400.00 | 305.45 | 324.50 | 328.20 | 0.00 | - | 1 | 17 | 70.12% |
| ASML231020C00410000 | 2023-05-30 1:03PM EDT | 410.00 | 332.00 | 314.80 | 318.90 | 0.00 | - | 1 | 50 | 68.62% |
| ASML231020C00430000 | 2023-03-06 3:05PM EDT | 430.00 | 220.20 | 247.70 | 251.90 | 0.00 | - | 1 | 3 | 0.00% |
| ASML231020C00440000 | 2022-11-08 12:41PM EDT | 440.00 | 129.70 | 206.10 | 212.40 | 0.00 | - | - | 1 | 0.00% |
| ASML231020C00450000 | 2023-02-06 10:51AM EDT | 450.00 | 240.10 | 189.70 | 194.20 | 0.00 | - | 2 | 32 | 0.00% |
| ASML231020C00460000 | 2022-09-22 1:24PM EDT | 460.00 | 75.00 | 89.20 | 94.80 | 0.00 | - | 1 | 1 | 0.00% |
| ASML231020C00470000 | 2023-02-23 3:47PM EDT | 470.00 | 199.20 | 199.50 | 206.70 | 0.00 | - | 1 | 2 | 0.00% |
| ASML231020C00480000 | 2023-03-06 4:06PM EDT | 480.00 | 176.10 | 204.20 | 208.20 | 0.00 | - | 1 | 6 | 0.00% |
| ASML231020C00490000 | 2023-02-23 3:47PM EDT | 490.00 | 183.10 | 185.80 | 190.40 | 0.00 | - | - | 8 | 0.00% |
| ASML231020C00500000 | 2023-06-07 2:29PM EDT | 500.00 | 221.75 | 229.20 | 232.70 | 0.00 | - | 1 | 35 | 54.02% |
| ASML231020C00510000 | 2023-05-30 1:08PM EDT | 510.00 | 238.50 | 219.30 | 223.40 | 0.00 | - | 1 | 2 | 52.30% |
| ASML231020C00520000 | 2023-05-26 11:51AM EDT | 520.00 | 227.50 | 210.00 | 214.60 | 0.00 | - | 3 | 7 | 51.22% |
| ASML231020C00530000 | 2023-05-18 1:01PM EDT | 530.00 | 183.93 | 201.00 | 204.80 | 0.00 | - | 2 | 8 | 51.78% |
| ASML231020C00540000 | 2023-04-12 9:34AM EDT | 540.00 | 162.60 | 136.20 | 140.60 | 0.00 | - | 3 | 6 | 0.00% |
| ASML231020C00550000 | 2023-05-26 9:30AM EDT | 550.00 | 189.30 | 183.40 | 187.30 | 0.00 | - | 1 | 16 | 49.79% |
| ASML231020C00560000 | 2023-05-15 1:28PM EDT | 560.00 | 122.20 | 174.50 | 179.10 | 0.00 | - | 2 | 18 | 49.21% |
| ASML231020C00570000 | 2023-04-17 9:57AM EDT | 570.00 | 111.40 | 129.20 | 134.00 | 0.00 | - | 3 | 19 | 0.00% |
| ASML231020C00580000 | 2023-04-17 11:20AM EDT | 580.00 | 104.90 | 121.50 | 125.50 | 0.00 | - | 24 | 28 | 0.00% |
| ASML231020C00590000 | 2023-05-11 3:54PM EDT | 590.00 | 101.25 | 148.50 | 152.40 | 0.00 | - | 1 | 29 | 45.15% |
| ASML231020C00600000 | 2023-06-05 2:57PM EDT | 600.00 | 143.50 | 140.20 | 145.00 | 0.00 | - | 15 | 37 | 44.89% |
| ASML231020C00610000 | 2023-06-02 10:00AM EDT | 610.00 | 140.70 | 132.30 | 136.60 | 0.00 | - | 1 | 29 | 43.74% |
| ASML231020C00620000 | 2023-05-26 9:30AM EDT | 620.00 | 133.30 | 124.60 | 128.50 | 0.00 | - | 1 | 54 | 42.74% |
| ASML231020C00630000 | 2023-06-07 11:31AM EDT | 630.00 | 117.14 | 116.90 | 121.30 | 0.00 | - | 1 | 59 | 42.29% |
| ASML231020C00640000 | 2023-05-15 9:48AM EDT | 640.00 | 68.36 | 109.10 | 113.30 | 0.00 | - | 1 | 43 | 41.17% |
| ASML231020C00650000 | 2023-06-06 10:52AM EDT | 650.00 | 100.78 | 102.50 | 105.90 | 0.00 | - | 1 | 31 | 40.37% |
| ASML231020C00660000 | 2023-05-26 3:53PM EDT | 660.00 | 116.81 | 95.10 | 99.10 | 0.00 | - | 1 | 45 | 39.85% |
| ASML231020C00670000 | 2023-06-02 11:04AM EDT | 670.00 | 99.00 | 88.20 | 92.20 | 0.00 | - | 2 | 37 | 39.14% |
| ASML231020C00680000 | 2023-04-19 9:50AM EDT | 680.00 | 42.90 | 70.80 | 74.60 | 0.00 | - | 1 | 6 | 31.76% |
| ASML231020C00690000 | 2023-06-06 9:53AM EDT | 690.00 | 73.70 | 75.40 | 79.00 | 0.00 | - | 5 | 138 | 37.73% |
| ASML231020C00700000 | 2023-06-07 11:02AM EDT | 700.00 | 67.40 | 70.60 | 72.10 | -0.10 | -0.15% | 4 | 175 | 36.67% |
| ASML231020C00710000 | 2023-06-07 2:29PM EDT | 710.00 | 60.10 | 64.90 | 65.90 | 0.00 | - | 1 | 20 | 35.90% |
| ASML231020C00720000 | 2023-06-08 11:00AM EDT | 720.00 | 56.50 | 59.70 | 60.80 | -0.20 | -0.35% | 1 | 210 | 35.63% |
| ASML231020C00730000 | 2023-06-06 3:52PM EDT | 730.00 | 54.20 | 54.50 | 55.40 | 0.00 | - | 8 | 41 | 35.04% |
| ASML231020C00740000 | 2023-06-06 10:15AM EDT | 740.00 | 47.00 | 49.70 | 50.80 | 0.00 | - | 16 | 47 | 34.77% |
| ASML231020C00750000 | 2023-06-06 10:14AM EDT | 750.00 | 43.70 | 45.50 | 46.00 | 0.00 | - | 4 | 100 | 34.25% |
| ASML231020C00760000 | 2023-06-05 11:52AM EDT | 760.00 | 47.30 | 41.00 | 42.00 | 0.00 | - | 1 | 207 | 34.03% |
| ASML231020C00770000 | 2023-06-02 1:51PM EDT | 770.00 | 45.00 | 36.30 | 38.50 | 0.00 | - | 2 | 76 | 33.97% |
| ASML231020C00780000 | 2023-06-02 1:23PM EDT | 780.00 | 40.85 | 33.50 | 34.50 | 0.00 | - | 120 | 114 | 33.48% |
| ASML231020C00790000 | 2023-05-19 12:49PM EDT | 790.00 | 27.00 | 28.60 | 31.50 | 0.00 | - | 4 | 34 | 33.44% |
| ASML231020C00800000 | 2023-06-06 12:04PM EDT | 800.00 | 28.77 | 27.10 | 28.50 | 0.00 | - | 1 | 288 | 33.26% |
| ASML231020C00810000 | 2023-06-07 11:31AM EDT | 810.00 | 23.91 | 23.50 | 25.60 | 0.00 | - | 1 | 32 | 33.01% |
| ASML231020C00820000 | 2023-05-25 12:29PM EDT | 820.00 | 25.00 | 21.10 | 22.90 | 0.00 | - | 6 | 83 | 32.75% |
| ASML231020C00840000 | 2023-06-05 2:08PM EDT | 840.00 | 20.55 | 17.50 | 18.50 | 0.00 | - | 1 | 84 | 32.51% |
| ASML231020C00860000 | 2023-06-05 2:08PM EDT | 860.00 | 16.45 | 13.90 | 14.70 | 0.00 | - | 1 | 72 | 32.18% |
| ASML231020C00880000 | 2023-06-01 3:29PM EDT | 880.00 | 18.40 | 10.90 | 11.80 | 0.00 | - | 1 | 531 | 32.09% |
| ASML231020C00900000 | 2023-06-06 9:30AM EDT | 900.00 | 7.00 | 8.60 | 9.50 | 0.00 | - | 3 | 55 | 32.09% |
| ASML231020C00920000 | 2023-05-09 10:33AM EDT | 920.00 | 3.11 | 6.00 | 6.60 | 0.00 | - | 1 | 100 | 30.89% |
| ASML231020C00940000 | 2023-06-02 1:20PM EDT | 940.00 | 7.85 | 5.30 | 5.90 | 0.00 | - | 4 | 7 | 31.86% |
| ASML231020C00960000 | 2023-05-25 12:32PM EDT | 960.00 | 5.50 | 4.10 | 5.00 | 0.00 | - | 1 | 30 | 32.36% |
| ASML231020C00980000 | 2023-06-06 2:46PM EDT | 980.00 | 3.40 | 3.20 | 3.80 | 0.00 | - | 3 | 76 | 32.06% |
| ASML231020C01000000 | 2023-05-26 3:12PM EDT | 1,000.00 | 7.50 | 2.45 | 3.10 | 0.00 | - | 4 | 68 | 32.28% |
| ASML231020C01020000 | 2023-05-26 3:00PM EDT | 1,020.00 | 5.70 | 1.95 | 2.45 | 0.00 | - | 104 | 192 | 32.30% |
| ASML231020C01040000 | 2023-06-02 10:10AM EDT | 1,040.00 | 3.00 | 1.15 | 2.10 | 0.00 | - | 2 | 45 | 32.79% |
| ASML231020C01100000 | 2023-05-31 1:36PM EDT | 1,100.00 | 1.90 | 0.35 | 1.45 | 0.00 | - | - | 20 | 34.57% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231020P00195000 | 2023-05-26 9:55AM EDT | 195.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 2 | 76 | 84.18% |
| ASML231020P00200000 | 2023-05-26 9:55AM EDT | 200.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 82.62% |
| ASML231020P00210000 | 2023-04-21 10:59AM EDT | 210.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | 10 | 71 | 79.59% |
| ASML231020P00220000 | 2023-04-19 2:22PM EDT | 220.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 12 | 20 | 77.93% |
| ASML231020P00240000 | 2022-10-17 10:20AM EDT | 240.00 | 16.20 | 4.20 | 7.50 | 0.00 | - | - | 5 | 110.72% |
| ASML231020P00250000 | 2023-02-23 11:28AM EDT | 250.00 | 1.60 | 0.55 | 2.40 | 0.00 | - | 16 | 17 | 83.74% |
| ASML231020P00270000 | 2023-01-23 11:15AM EDT | 270.00 | 3.10 | 1.45 | 3.50 | 0.00 | - | 1 | 1 | 84.80% |
| ASML231020P00280000 | 2023-06-01 9:43AM EDT | 280.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 62.74% |
| ASML231020P00290000 | 2023-02-13 2:24PM EDT | 290.00 | 2.95 | 2.55 | 4.00 | 0.00 | - | 1 | 72 | 83.12% |
| ASML231020P00300000 | 2023-05-19 3:22PM EDT | 300.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 10 | 51 | 58.86% |
| ASML231020P00310000 | 2023-05-31 12:05PM EDT | 310.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 10 | 90 | 57.23% |
| ASML231020P00320000 | 2023-05-31 12:18PM EDT | 320.00 | 0.60 | 0.15 | 0.90 | 0.00 | - | 9 | 80 | 56.67% |
| ASML231020P00330000 | 2023-05-31 9:58AM EDT | 330.00 | 0.60 | 0.05 | 0.95 | 0.00 | - | 1 | 29 | 54.32% |
| ASML231020P00340000 | 2023-06-02 1:57PM EDT | 340.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 6 | 69 | 52.71% |
| ASML231020P00350000 | 2023-06-01 11:25AM EDT | 350.00 | 0.75 | 0.10 | 1.05 | 0.00 | - | 18 | 56 | 51.42% |
| ASML231020P00360000 | 2023-05-31 1:07PM EDT | 360.00 | 1.00 | 0.15 | 0.70 | 0.00 | - | 8 | 45 | 50.88% |
| ASML231020P00370000 | 2023-05-30 12:39PM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 2 | 43 | 51.17% |
| ASML231020P00380000 | 2023-06-06 10:27AM EDT | 380.00 | 0.75 | 0.25 | 1.05 | 0.00 | - | 12 | 190 | 50.04% |
| ASML231020P00390000 | 2023-06-06 11:09AM EDT | 390.00 | 0.90 | 0.35 | 1.20 | 0.00 | - | 6 | 46 | 49.18% |
| ASML231020P00400000 | 2023-06-01 3:03PM EDT | 400.00 | 1.40 | 0.45 | 1.20 | 0.00 | - | 2 | 43 | 47.35% |
| ASML231020P00410000 | 2023-06-06 10:48AM EDT | 410.00 | 1.25 | 0.70 | 1.35 | 0.00 | - | 4 | 54 | 46.41% |
| ASML231020P00420000 | 2023-06-05 1:46PM EDT | 420.00 | 1.35 | 0.85 | 1.55 | 0.00 | - | 2 | 531 | 45.65% |
| ASML231020P00430000 | 2023-05-31 9:37AM EDT | 430.00 | 2.33 | 1.15 | 1.75 | 0.00 | - | 1 | 11 | 44.79% |
| ASML231020P00440000 | 2023-06-06 11:46AM EDT | 440.00 | 2.10 | 1.40 | 2.00 | 0.00 | - | 3 | 18 | 44.05% |
| ASML231020P00450000 | 2023-06-07 10:22AM EDT | 450.00 | 2.15 | 1.65 | 2.30 | 0.00 | - | 1 | 25 | 43.38% |
| ASML231020P00460000 | 2023-06-01 9:33AM EDT | 460.00 | 3.50 | 1.90 | 2.60 | 0.00 | - | 1 | 23 | 42.60% |
| ASML231020P00470000 | 2023-05-25 12:34PM EDT | 470.00 | 5.65 | 2.50 | 2.95 | 0.00 | - | 1 | 18 | 41.87% |
| ASML231020P00480000 | 2023-05-30 11:31AM EDT | 480.00 | 4.80 | 2.70 | 3.40 | 0.00 | - | 2 | 52 | 41.30% |
| ASML231020P00490000 | 2023-06-02 9:30AM EDT | 490.00 | 4.20 | 3.10 | 3.80 | 0.00 | - | 1 | 30 | 40.49% |
| ASML231020P00500000 | 2023-06-06 11:48AM EDT | 500.00 | 4.40 | 3.70 | 4.30 | 0.00 | - | 5 | 106 | 39.80% |
| ASML231020P00510000 | 2023-06-07 10:56AM EDT | 510.00 | 4.70 | 4.20 | 4.70 | 0.00 | - | 1 | 60 | 38.82% |
| ASML231020P00520000 | 2023-06-05 2:08PM EDT | 520.00 | 5.65 | 4.90 | 5.40 | 0.00 | - | 1 | 36 | 38.31% |
| ASML231020P00530000 | 2023-06-05 2:08PM EDT | 530.00 | 6.35 | 5.50 | 6.50 | 0.00 | - | 3 | 92 | 38.30% |
| ASML231020P00540000 | 2023-05-23 10:26AM EDT | 540.00 | 12.00 | 6.10 | 6.80 | 0.00 | - | 1 | 33 | 36.91% |
| ASML231020P00550000 | 2023-06-05 12:24PM EDT | 550.00 | 8.00 | 7.10 | 8.00 | 0.00 | - | 1 | 63 | 36.74% |
| ASML231020P00560000 | 2023-06-02 9:30AM EDT | 560.00 | 10.20 | 8.10 | 9.00 | 0.00 | - | 8 | 39 | 36.13% |
| ASML231020P00570000 | 2023-06-06 9:56AM EDT | 570.00 | 11.10 | 9.00 | 10.10 | 0.00 | - | 1 | 14 | 35.52% |
| ASML231020P00580000 | 2023-06-05 12:31PM EDT | 580.00 | 11.50 | 10.40 | 11.30 | 0.00 | - | 1 | 163 | 34.89% |
| ASML231020P00590000 | 2023-05-26 3:07PM EDT | 590.00 | 15.74 | 11.70 | 12.80 | 0.00 | - | 2 | 40 | 34.44% |
| ASML231020P00600000 | 2023-06-06 9:30AM EDT | 600.00 | 15.30 | 13.40 | 14.40 | 0.00 | - | 2 | 250 | 33.94% |
| ASML231020P00610000 | 2023-05-26 11:19AM EDT | 610.00 | 19.93 | 15.20 | 16.20 | 0.00 | - | 4 | 174 | 33.47% |
| ASML231020P00620000 | 2023-06-02 2:44PM EDT | 620.00 | 19.30 | 17.00 | 18.10 | 0.00 | - | 2 | 46 | 32.94% |
| ASML231020P00630000 | 2023-06-02 10:13AM EDT | 630.00 | 22.50 | 18.90 | 20.40 | 0.00 | - | 2 | 42 | 32.57% |
| ASML231020P00640000 | 2023-06-07 9:53AM EDT | 640.00 | 22.20 | 21.10 | 22.50 | 0.00 | - | 2 | 99 | 31.91% |
| ASML231020P00650000 | 2023-05-31 10:44AM EDT | 650.00 | 31.20 | 23.60 | 25.40 | 0.00 | - | 5 | 28 | 31.66% |
| ASML231020P00660000 | 2023-06-07 3:03PM EDT | 660.00 | 29.80 | 26.30 | 28.40 | 0.00 | - | 3 | 132 | 31.31% |
| ASML231020P00670000 | 2023-06-06 12:23PM EDT | 670.00 | 32.70 | 29.40 | 31.40 | 0.00 | - | 15 | 170 | 30.80% |
| ASML231020P00680000 | 2023-06-07 10:09AM EDT | 680.00 | 33.70 | 33.40 | 34.40 | 0.00 | - | 5 | 62 | 30.13% |
| ASML231020P00690000 | 2023-06-05 11:15AM EDT | 690.00 | 38.31 | 36.00 | 38.10 | 0.00 | - | 6 | 73 | 29.73% |
| ASML231020P00700000 | 2023-06-07 2:26PM EDT | 700.00 | 42.28 | 40.60 | 43.10 | -3.32 | -7.28% | 5 | 79 | 29.94% |
| ASML231020P00710000 | 2023-06-05 11:52AM EDT | 710.00 | 45.90 | 45.20 | 45.70 | 0.00 | - | 25 | 48 | 28.56% |
| ASML231020P00720000 | 2023-06-07 2:26PM EDT | 720.00 | 51.39 | 49.60 | 50.20 | -3.58 | -6.51% | 10 | 78 | 28.12% |
| ASML231020P00730000 | 2023-06-08 11:17AM EDT | 730.00 | 57.30 | 54.80 | 55.40 | +2.10 | +3.80% | 1 | 57 | 27.90% |
| ASML231020P00740000 | 2023-05-31 2:42PM EDT | 740.00 | 62.90 | 59.70 | 60.60 | 0.00 | - | 8 | 35 | 27.50% |
| ASML231020P00750000 | 2023-06-01 9:49AM EDT | 750.00 | 68.90 | 65.00 | 66.10 | 0.00 | - | 6 | 15 | 27.09% |
| ASML231020P00760000 | 2023-05-31 2:42PM EDT | 760.00 | 73.50 | 71.00 | 71.90 | 0.00 | - | 8 | 13 | 26.66% |
| ASML231020P00770000 | 2023-04-11 10:17AM EDT | 770.00 | 122.50 | 125.10 | 129.90 | 0.00 | - | - | 2 | 55.19% |
| ASML231020P00780000 | 2023-05-31 2:42PM EDT | 780.00 | 85.30 | 82.00 | 86.20 | 0.00 | - | 5 | 5 | 26.89% |
| ASML231020P00860000 | 2022-12-20 2:30PM EDT | 860.00 | 295.52 | 231.90 | 236.00 | 0.00 | - | 3 | 14 | 80.58% |
| ASML231020P00900000 | 2022-11-29 4:16PM EDT | 900.00 | 321.34 | 344.10 | 352.90 | 0.00 | - | - | 0 | 129.49% |
| ASML231020P00960000 | 2023-05-26 11:48AM EDT | 960.00 | 228.20 | 239.30 | 243.00 | 0.00 | - | 1 | 0 | 21.97% |
| ASML231020P01000000 | 2023-05-26 11:48AM EDT | 1,000.00 | 268.00 | 278.80 | 282.90 | 0.00 | - | 1 | 0 | 23.93% |
© 2023 Yahoo. All rights reserved.