ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00490000 | 2023-04-12 10:35AM EDT | 490.00 | 224.30 | 203.20 | 208.10 | 0.00 | - | - | 5 | 0.00% |
| ASML240621C00500000 | 2023-05-26 9:35AM EDT | 500.00 | 260.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00510000 | 2023-04-19 1:36PM EDT | 510.00 | 176.14 | 228.30 | 232.70 | 0.00 | - | - | 1 | 26.27% |
| ASML240621C00520000 | 2023-05-15 9:31AM EDT | 520.00 | 183.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML240621C00540000 | 2023-05-22 1:27PM EDT | 540.00 | 210.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00560000 | 2023-05-02 12:40PM EDT | 560.00 | 150.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00580000 | 2023-05-17 3:44PM EDT | 580.00 | 161.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00590000 | 2023-04-25 3:20PM EDT | 590.00 | 114.37 | 185.30 | 189.40 | 0.00 | - | 10 | 10 | 36.96% |
| ASML240621C00600000 | 2023-04-26 3:39PM EDT | 600.00 | 109.50 | 199.50 | 205.60 | 0.00 | - | 8 | 15 | 46.44% |
| ASML240621C00620000 | 2023-05-03 1:15PM EDT | 620.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00640000 | 2023-05-11 2:40PM EDT | 640.00 | 111.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00660000 | 2023-04-27 10:08AM EDT | 660.00 | 83.30 | 161.00 | 167.60 | 0.00 | - | 1 | 2 | 44.25% |
| ASML240621C00680000 | 2023-05-22 9:30AM EDT | 680.00 | 115.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240621C00700000 | 2023-05-26 3:46PM EDT | 700.00 | 141.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00720000 | 2023-05-24 1:53PM EDT | 720.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00730000 | 2023-05-19 11:10AM EDT | 730.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621C00740000 | 2023-05-26 3:49PM EDT | 740.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| ASML240621C00750000 | 2023-05-26 12:39PM EDT | 750.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ASML240621C00760000 | 2023-04-03 10:01AM EDT | 760.00 | 80.80 | 53.10 | 57.50 | 0.00 | - | - | 2 | 22.40% |
| ASML240621C00780000 | 2023-05-25 2:35PM EDT | 780.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240621C00800000 | 2023-05-26 1:42PM EDT | 800.00 | 88.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ASML240621C00820000 | 2023-05-26 12:53PM EDT | 820.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ASML240621C00840000 | 2023-05-26 11:23AM EDT | 840.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ASML240621C00860000 | 2023-05-04 2:58PM EDT | 860.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ASML240621C00880000 | 2023-05-22 9:49AM EDT | 880.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240621C00900000 | 2023-05-26 1:42PM EDT | 900.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ASML240621C00920000 | 2023-05-08 2:33PM EDT | 920.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ASML240621C00940000 | 2023-05-26 11:22AM EDT | 940.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240621C00960000 | 2023-05-22 2:55PM EDT | 960.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240621C00980000 | 2023-05-22 12:17PM EDT | 980.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240621C01000000 | 2023-05-26 3:22PM EDT | 1,000.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ASML240621C01040000 | 2023-05-23 11:57AM EDT | 1,040.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P00310000 | 2023-05-22 9:38AM EDT | 310.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ASML240621P00320000 | 2023-05-26 11:12AM EDT | 320.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ASML240621P00330000 | 2023-05-22 9:38AM EDT | 330.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240621P00340000 | 2023-05-02 10:00AM EDT | 340.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ASML240621P00350000 | 2023-05-18 1:52PM EDT | 350.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML240621P00360000 | 2023-05-24 9:39AM EDT | 360.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240621P00370000 | 2023-05-16 12:36PM EDT | 370.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240621P00380000 | 2023-05-22 2:42PM EDT | 380.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASML240621P00390000 | 2023-05-22 12:17PM EDT | 390.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML240621P00400000 | 2023-05-23 10:20AM EDT | 400.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML240621P00450000 | 2023-05-24 10:57AM EDT | 450.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240621P00470000 | 2023-05-25 11:53AM EDT | 470.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240621P00480000 | 2023-05-18 3:16PM EDT | 480.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240621P00500000 | 2023-05-25 11:35AM EDT | 500.00 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240621P00520000 | 2023-05-16 9:33AM EDT | 520.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML240621P00530000 | 2023-04-26 9:45AM EDT | 530.00 | 48.50 | 25.80 | 27.70 | 0.00 | - | 5 | 26 | 38.25% |
| ASML240621P00540000 | 2023-05-26 3:54PM EDT | 540.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240621P00550000 | 2023-05-17 3:23PM EDT | 550.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ASML240621P00560000 | 2023-05-18 10:36AM EDT | 560.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML240621P00570000 | 2023-05-26 2:58PM EDT | 570.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML240621P00580000 | 2023-05-19 12:58PM EDT | 580.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240621P00590000 | 2023-05-24 9:31AM EDT | 590.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ASML240621P00600000 | 2023-05-26 10:48AM EDT | 600.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| ASML240621P00620000 | 2023-05-23 10:54AM EDT | 620.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240621P00640000 | 2023-05-26 1:42PM EDT | 640.00 | 52.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML240621P00660000 | 2023-05-26 9:38AM EDT | 660.00 | 61.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240621P00680000 | 2023-05-26 3:46PM EDT | 680.00 | 66.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240621P00700000 | 2023-04-06 9:59AM EDT | 700.00 | 109.90 | 105.80 | 112.80 | 0.00 | - | 4 | 4 | 44.36% |
| ASML240621P00720000 | 2023-05-26 12:14PM EDT | 720.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ASML240621P00730000 | 2023-04-03 10:01AM EDT | 730.00 | 120.40 | 132.50 | 136.70 | 0.00 | - | - | 1 | 46.72% |
| ASML240621P00750000 | 2023-04-17 11:12AM EDT | 750.00 | 147.40 | 118.00 | 127.50 | 0.00 | - | 1 | 26 | 39.62% |
| ASML240621P00760000 | 2023-05-24 9:38AM EDT | 760.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240621P00780000 | 2023-05-25 2:35PM EDT | 780.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240621P00800000 | 2023-04-11 9:36AM EDT | 800.00 | 164.67 | 165.40 | 174.90 | 0.00 | - | - | 1 | 44.88% |
| ASML240621P00820000 | 2023-05-26 2:14PM EDT | 820.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ASML240621P00840000 | 2023-05-26 10:39AM EDT | 840.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240621P00860000 | 2023-05-26 2:20PM EDT | 860.00 | 160.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ASML240621P00880000 | 2023-05-26 10:16AM EDT | 880.00 | 175.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ASML240621P00900000 | 2023-05-26 10:30AM EDT | 900.00 | 186.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML240621P00920000 | 2023-05-26 2:10PM EDT | 920.00 | 203.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML240621P00940000 | 2023-04-06 9:59AM EDT | 940.00 | 285.40 | 285.70 | 294.50 | 0.00 | - | 4 | 2 | 51.21% |
| ASML240621P00960000 | 2023-05-26 9:52AM EDT | 960.00 | 243.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240621P01020000 | 2023-05-26 2:02PM EDT | 1,020.00 | 288.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.