ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117C00195000 | 2022-11-11 12:01PM EST | 195.00 | 394.00 | 414.30 | 422.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00210000 | 2022-12-07 12:21PM EST | 210.00 | 407.00 | 400.00 | 409.00 | 0.00 | - | - | 1 | 0.00% |
| ASML250117C00220000 | 2022-12-07 9:42AM EST | 220.00 | 399.00 | 367.00 | 375.00 | 0.00 | - | 3 | 5 | 0.00% |
| ASML250117C00230000 | 2022-12-07 12:21PM EST | 230.00 | 391.00 | 384.00 | 393.00 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117C00240000 | 2022-11-17 11:57AM EST | 240.00 | 374.00 | 355.50 | 363.50 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117C00250000 | 2022-12-07 11:52AM EST | 250.00 | 375.00 | 368.00 | 377.00 | 0.00 | - | 7 | 15 | 0.00% |
| ASML250117C00260000 | 2023-01-11 2:55PM EST | 260.00 | 408.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ASML250117C00270000 | 2022-12-07 12:47PM EST | 270.00 | 364.00 | 352.50 | 361.00 | 0.00 | - | 11 | 43 | 0.00% |
| ASML250117C00280000 | 2022-11-21 9:47AM EST | 280.00 | 338.00 | 331.00 | 339.50 | 0.00 | - | 1 | 11 | 0.00% |
| ASML250117C00290000 | 2022-12-05 9:53AM EST | 290.00 | 351.00 | 316.50 | 325.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML250117C00300000 | 2022-12-30 3:50PM EST | 300.00 | 287.50 | 393.00 | 402.00 | 0.00 | - | 2 | 25 | 62.36% |
| ASML250117C00310000 | 2022-12-07 2:48PM EST | 310.00 | 334.00 | 322.00 | 331.00 | 0.00 | - | 22 | 40 | 0.00% |
| ASML250117C00320000 | 2022-12-07 2:34PM EST | 320.00 | 327.90 | 315.00 | 323.00 | 0.00 | - | 7 | 32 | 0.00% |
| ASML250117C00330000 | 2022-12-22 12:41PM EST | 330.00 | 270.57 | 353.00 | 361.00 | 0.00 | - | 1 | 5 | 52.24% |
| ASML250117C00340000 | 2022-12-05 9:53AM EST | 340.00 | 314.00 | 280.60 | 289.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00350000 | 2023-01-26 2:29PM EST | 350.00 | 376.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ASML250117C00360000 | 2022-11-10 11:02AM EST | 360.00 | 259.37 | 289.20 | 297.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00370000 | 2022-12-15 10:10AM EST | 370.00 | 277.30 | 335.50 | 343.50 | 0.00 | - | 1 | 2 | 55.47% |
| ASML250117C00380000 | 2022-09-22 9:51AM EST | 380.00 | 153.86 | 165.90 | 173.30 | 0.00 | - | - | 0 | 0.00% |
| ASML250117C00390000 | 2022-10-17 10:00AM EST | 390.00 | 112.00 | 257.60 | 265.50 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00400000 | 2023-01-11 12:15PM EST | 400.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ASML250117C00410000 | 2022-12-27 11:24AM EST | 410.00 | 212.20 | 324.00 | 333.00 | 0.00 | - | 2 | 6 | 61.48% |
| ASML250117C00420000 | 2022-09-22 10:38AM EST | 420.00 | 129.70 | 144.70 | 152.40 | 0.00 | - | - | 0 | 0.00% |
| ASML250117C00430000 | 2022-10-11 10:19AM EST | 430.00 | 100.16 | 208.00 | 216.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00440000 | 2022-11-28 9:40AM EST | 440.00 | 238.60 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| ASML250117C00450000 | 2023-01-25 3:07PM EST | 450.00 | 299.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00460000 | 2022-10-26 10:15AM EST | 460.00 | 154.20 | 223.90 | 231.50 | 0.00 | - | 1 | 0 | 32.78% |
| ASML250117C00470000 | 2022-11-14 9:34AM EST | 470.00 | 207.00 | 238.20 | 246.50 | 0.00 | - | 1 | 3 | 41.86% |
| ASML250117C00480000 | 2022-12-29 9:54AM EST | 480.00 | 178.00 | 259.00 | 268.00 | 0.00 | - | 1 | 4 | 50.59% |
| ASML250117C00490000 | 2022-11-11 10:21AM EST | 490.00 | 195.20 | 207.10 | 215.00 | 0.00 | - | 1 | 0 | 34.41% |
| ASML250117C00500000 | 2023-01-12 12:48PM EST | 500.00 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ASML250117C00510000 | 2022-10-14 10:43AM EST | 510.00 | 66.20 | 183.10 | 191.00 | 0.00 | - | - | 1 | 30.18% |
| ASML250117C00520000 | 2023-01-06 12:57PM EST | 520.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ASML250117C00530000 | 2023-01-09 10:55AM EST | 530.00 | 213.24 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASML250117C00540000 | 2022-12-30 3:28PM EST | 540.00 | 145.00 | 221.40 | 230.00 | 0.00 | - | 1 | 37 | 49.52% |
| ASML250117C00550000 | 2023-01-19 12:23PM EST | 550.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ASML250117C00560000 | 2022-12-16 10:32AM EST | 560.00 | 156.90 | 211.10 | 219.50 | 0.00 | - | 2 | 4 | 49.15% |
| ASML250117C00570000 | 2023-01-24 9:30AM EST | 570.00 | 210.87 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| ASML250117C00580000 | 2023-01-24 9:39AM EST | 580.00 | 203.97 | 0.00 | 0.00 | 0.00 | - | 200 | 205 | 0.00% |
| ASML250117C00590000 | 2023-01-03 1:11PM EST | 590.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00600000 | 2023-01-30 10:07AM EST | 600.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| ASML250117C00620000 | 2023-01-27 9:47AM EST | 620.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| ASML250117C00640000 | 2023-01-19 10:41AM EST | 640.00 | 160.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ASML250117C00660000 | 2023-01-27 3:37PM EST | 660.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| ASML250117C00680000 | 2023-01-31 9:36AM EST | 680.00 | 141.36 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.39% |
| ASML250117C00700000 | 2023-01-31 11:26AM EST | 700.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.78% |
| ASML250117C00720000 | 2023-01-31 11:27AM EST | 720.00 | 126.11 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| ASML250117C00730000 | 2023-01-30 10:44AM EST | 730.00 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ASML250117C00740000 | 2023-01-31 12:10PM EST | 740.00 | 118.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| ASML250117C00750000 | 2023-01-31 12:10PM EST | 750.00 | 114.13 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 1.56% |
| ASML250117C00760000 | 2023-01-24 3:45PM EST | 760.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 1.56% |
| ASML250117C00780000 | 2023-01-30 11:30AM EST | 780.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| ASML250117C00800000 | 2023-01-31 3:56PM EST | 800.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| ASML250117C00820000 | 2023-01-31 9:59AM EST | 820.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| ASML250117C00840000 | 2022-11-14 12:32PM EST | 840.00 | 72.95 | 78.00 | 84.70 | 0.00 | - | 1 | 1 | 38.38% |
| ASML250117C00860000 | 2023-01-20 9:40AM EST | 860.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ASML250117C00880000 | 2023-01-12 3:47PM EST | 880.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ASML250117C00900000 | 2023-01-31 12:08PM EST | 900.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 3.13% |
| ASML250117C00960000 | 2023-01-30 3:13PM EST | 960.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ASML250117C01000000 | 2023-01-31 11:21AM EST | 1,000.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117P00195000 | 2023-01-27 12:26PM EST | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ASML250117P00200000 | 2023-01-18 9:55AM EST | 200.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ASML250117P00210000 | 2023-01-18 9:42AM EST | 210.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML250117P00220000 | 2022-11-30 2:17PM EST | 220.00 | 11.10 | 10.90 | 13.80 | 0.00 | - | 6 | 9 | 58.59% |
| ASML250117P00230000 | 2022-10-31 1:33PM EST | 230.00 | 18.50 | 10.50 | 13.90 | 0.00 | - | 1 | 1 | 56.26% |
| ASML250117P00240000 | 2022-09-14 10:35AM EST | 240.00 | 19.70 | 26.50 | 31.30 | 0.00 | - | 2 | 2 | 70.50% |
| ASML250117P00250000 | 2022-12-21 1:07PM EST | 250.00 | 14.90 | 8.60 | 13.30 | 0.00 | - | 1 | 4 | 50.81% |
| ASML250117P00260000 | 2022-11-07 12:40PM EST | 260.00 | 23.40 | 13.10 | 17.80 | 0.00 | - | 2 | 7 | 53.78% |
| ASML250117P00270000 | 2022-10-26 1:59PM EST | 270.00 | 27.00 | 15.80 | 18.80 | 0.00 | - | 3 | 0 | 53.63% |
| ASML250117P00280000 | 2023-01-24 3:25PM EST | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ASML250117P00290000 | 2023-01-06 12:04PM EST | 290.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML250117P00300000 | 2023-01-06 12:04PM EST | 300.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ASML250117P00310000 | 2022-10-18 9:41AM EST | 310.00 | 47.10 | 22.10 | 27.80 | 0.00 | - | - | 3 | 52.37% |
| ASML250117P00320000 | 2022-11-09 10:24AM EST | 320.00 | 34.40 | 21.60 | 26.40 | 0.00 | - | 1 | 26 | 51.58% |
| ASML250117P00330000 | 2023-01-31 2:23PM EST | 330.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| ASML250117P00340000 | 2023-01-31 12:44PM EST | 340.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| ASML250117P00350000 | 2023-01-26 3:43PM EST | 350.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| ASML250117P00360000 | 2022-12-28 1:02PM EST | 360.00 | 39.90 | 18.40 | 24.40 | 0.00 | - | 1 | 137 | 43.62% |
| ASML250117P00370000 | 2023-01-12 11:59AM EST | 370.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 6.25% |
| ASML250117P00380000 | 2022-12-08 2:05PM EST | 380.00 | 36.90 | 35.00 | 38.70 | 0.00 | - | 2 | 95 | 48.56% |
| ASML250117P00390000 | 2022-12-30 11:52AM EST | 390.00 | 47.50 | 22.60 | 30.30 | 0.00 | - | 1 | 17 | 42.48% |
| ASML250117P00400000 | 2023-01-26 1:05PM EST | 400.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| ASML250117P00410000 | 2022-12-15 10:58AM EST | 410.00 | 45.70 | 32.30 | 38.00 | 0.00 | - | 1 | 12 | 43.39% |
| ASML250117P00420000 | 2023-01-11 12:07PM EST | 420.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| ASML250117P00430000 | 2023-01-30 12:22PM EST | 430.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 6.25% |
| ASML250117P00440000 | 2023-01-18 10:43AM EST | 440.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| ASML250117P00450000 | 2023-01-26 3:50PM EST | 450.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| ASML250117P00460000 | 2022-09-15 10:20AM EST | 460.00 | 92.10 | 126.10 | 133.60 | 0.00 | - | - | 1 | 72.56% |
| ASML250117P00470000 | 2023-01-25 11:45AM EST | 470.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ASML250117P00480000 | 2023-01-30 9:30AM EST | 480.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| ASML250117P00490000 | 2023-01-30 9:30AM EST | 490.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| ASML250117P00500000 | 2023-01-31 11:29AM EST | 500.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| ASML250117P00510000 | 2023-01-27 3:56PM EST | 510.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| ASML250117P00520000 | 2022-11-08 11:48AM EST | 520.00 | 109.05 | 76.70 | 83.80 | 0.00 | - | - | 1 | 44.35% |
| ASML250117P00530000 | 2023-01-03 2:59PM EST | 530.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ASML250117P00540000 | 2023-01-25 11:37AM EST | 540.00 | 64.27 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 3.13% |
| ASML250117P00550000 | 2023-01-17 1:52PM EST | 550.00 | 75.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ASML250117P00560000 | 2022-12-19 11:00AM EST | 560.00 | 108.10 | 77.70 | 82.80 | 0.00 | - | 1 | 47 | 37.71% |
| ASML250117P00570000 | 2023-01-13 3:44PM EST | 570.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 1.56% |
| ASML250117P00580000 | 2023-01-13 3:10PM EST | 580.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| ASML250117P00590000 | 2023-01-19 3:09PM EST | 590.00 | 95.31 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 1.56% |
| ASML250117P00600000 | 2023-01-06 2:17PM EST | 600.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 1.56% |
| ASML250117P00620000 | 2023-01-30 9:31AM EST | 620.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.78% |
| ASML250117P00640000 | 2023-01-30 9:30AM EST | 640.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.39% |
| ASML250117P00660000 | 2023-01-23 11:23AM EST | 660.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.03% |
| ASML250117P00680000 | 2023-01-27 9:30AM EST | 680.00 | 120.03 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| ASML250117P00700000 | 2023-01-27 9:30AM EST | 700.00 | 129.88 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| ASML250117P00720000 | 2022-12-06 12:01PM EST | 720.00 | 184.80 | 195.50 | 205.00 | 0.00 | - | 1 | 14 | 45.86% |
| ASML250117P00730000 | 2022-12-12 2:19PM EST | 730.00 | 188.20 | 162.00 | 170.70 | 0.00 | - | 1 | 23 | 34.67% |
| ASML250117P00740000 | 2022-12-12 2:19PM EST | 740.00 | 194.70 | 168.50 | 177.00 | 0.00 | - | 1 | 34 | 34.54% |
| ASML250117P00750000 | 2022-12-12 2:19PM EST | 750.00 | 201.30 | 174.60 | 183.00 | 0.00 | - | 1 | 41 | 34.30% |
| ASML250117P00760000 | 2022-12-12 2:19PM EST | 760.00 | 208.00 | 181.70 | 188.90 | 0.00 | - | 1 | 39 | 34.01% |
| ASML250117P00780000 | 2022-12-06 11:55AM EST | 780.00 | 225.10 | 239.00 | 248.00 | 0.00 | - | - | 1 | 46.17% |
| ASML250117P00800000 | 2023-01-12 1:32PM EST | 800.00 | 207.38 | 0.00 | 0.00 | 0.00 | - | 46 | 48 | 0.00% |
| ASML250117P00880000 | 2022-12-07 2:32PM EST | 880.00 | 299.00 | 298.50 | 306.40 | 0.00 | - | - | 4 | 41.63% |
| ASML250117P00900000 | 2022-12-14 1:13PM EST | 900.00 | 297.80 | 266.00 | 274.00 | 0.00 | - | 1 | 5 | 27.41% |
© 2023 Yahoo. All rights reserved.
