Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML250117C00195000 | 2023-07-21 2:25PM EST | 195.00 | 507.70 | 462.20 | 479.90 | 0.00 | - | 1 | 2 | 0.00% |
ASML250117C00200000 | 2023-11-10 9:41AM EST | 200.00 | 455.00 | 499.00 | 510.20 | 0.00 | - | 1 | 11 | 78.10% |
ASML250117C00210000 | 2023-11-20 10:54AM EST | 210.00 | 487.40 | 489.40 | 501.30 | 0.00 | - | 5 | 10 | 76.79% |
ASML250117C00220000 | 2022-12-07 9:42AM EST | 220.00 | 399.00 | 367.00 | 375.00 | 0.00 | - | 3 | 5 | 0.00% |
ASML250117C00230000 | 2023-09-14 8:47AM EST | 230.00 | 401.32 | 375.80 | 388.10 | 0.00 | - | 1 | 4 | 0.00% |
ASML250117C00240000 | 2022-11-17 11:57AM EST | 240.00 | 374.00 | 355.50 | 363.50 | 0.00 | - | 2 | 3 | 0.00% |
ASML250117C00250000 | 2023-03-02 10:22AM EST | 250.00 | 380.00 | 445.00 | 454.00 | 0.00 | - | 1 | 15 | 53.28% |
ASML250117C00260000 | 2023-01-11 2:55PM EST | 260.00 | 408.40 | 418.00 | 427.00 | 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 | 2023-11-29 9:42AM EST | 300.00 | 403.70 | 407.20 | 417.90 | 0.00 | - | 5 | 28 | 65.27% |
ASML250117C00310000 | 2023-12-05 1:20PM EST | 310.00 | 398.80 | 398.20 | 407.90 | 0.00 | - | 10 | 43 | 63.66% |
ASML250117C00320000 | 2023-05-30 8:45AM EST | 320.00 | 447.10 | 422.00 | 439.50 | 0.00 | - | 7 | 32 | 94.48% |
ASML250117C00330000 | 2023-05-01 8:38AM EST | 330.00 | 337.23 | 416.00 | 424.00 | 0.00 | - | 3 | 4 | 90.96% |
ASML250117C00340000 | 2023-11-29 9:42AM EST | 340.00 | 367.20 | 371.90 | 380.80 | 0.00 | - | 4 | 6 | 60.80% |
ASML250117C00350000 | 2023-03-03 2:41PM EST | 350.00 | 327.56 | 362.00 | 369.00 | 0.00 | - | 2 | 21 | 57.99% |
ASML250117C00360000 | 2022-11-10 11:02AM EST | 360.00 | 259.37 | 289.20 | 297.00 | 0.00 | - | 1 | 2 | 0.00% |
ASML250117C00370000 | 2023-09-01 8:33AM EST | 370.00 | 332.50 | 249.60 | 258.30 | 0.00 | - | 1 | 3 | 0.00% |
ASML250117C00380000 | 2023-06-05 8:51AM EST | 380.00 | 380.00 | 367.80 | 379.00 | 0.00 | - | 1 | 2 | 79.94% |
ASML250117C00390000 | 2023-03-23 10:23AM EST | 390.00 | 325.00 | 284.00 | 292.30 | 0.00 | - | 1 | 1 | 0.00% |
ASML250117C00400000 | 2023-09-13 11:52AM EST | 400.00 | 257.90 | 230.80 | 241.40 | 0.00 | - | 1 | 20 | 0.00% |
ASML250117C00410000 | 2023-10-13 9:28AM EST | 410.00 | 234.48 | 274.30 | 293.50 | 0.00 | - | 1 | 15 | 35.57% |
ASML250117C00420000 | 2023-02-08 3:05PM EST | 420.00 | 304.10 | 242.10 | 249.70 | 0.00 | - | 1 | 1 | 0.00% |
ASML250117C00430000 | 2022-10-11 10:19AM EST | 430.00 | 100.16 | 208.00 | 216.00 | 0.00 | - | 1 | 2 | 0.00% |
ASML250117C00440000 | 2023-10-31 8:33AM EST | 440.00 | 205.50 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
ASML250117C00450000 | 2023-11-21 11:25AM EST | 450.00 | 271.70 | 275.70 | 282.40 | 0.00 | - | 1 | 6 | 51.82% |
ASML250117C00460000 | 2023-11-20 1:46PM EST | 460.00 | 270.20 | 264.00 | 273.80 | 0.00 | - | 2 | 13 | 50.85% |
ASML250117C00470000 | 2023-09-15 11:07AM EST | 470.00 | 187.70 | 181.70 | 190.40 | 0.00 | - | 1 | 4 | 0.00% |
ASML250117C00480000 | 2023-11-20 2:23PM EST | 480.00 | 254.20 | 252.50 | 257.80 | 0.00 | - | 1 | 5 | 49.53% |
ASML250117C00490000 | 2023-11-22 11:11AM EST | 490.00 | 240.10 | 243.90 | 248.30 | 0.00 | - | 1 | 4 | 48.03% |
ASML250117C00500000 | 2023-11-30 3:43PM EST | 500.00 | 224.80 | 234.50 | 239.00 | 0.00 | - | 7 | 24 | 46.65% |
ASML250117C00510000 | 2023-09-08 12:01PM EST | 510.00 | 188.30 | 152.90 | 165.70 | 0.00 | - | 1 | 3 | 0.00% |
ASML250117C00520000 | 2023-11-21 12:24PM EST | 520.00 | 215.00 | 218.60 | 226.40 | 0.00 | - | 1 | 20 | 46.85% |
ASML250117C00530000 | 2023-12-04 12:00PM EST | 530.00 | 204.41 | 211.80 | 215.20 | 0.00 | - | 1 | 15 | 44.52% |
ASML250117C00540000 | 2023-11-01 10:46AM EST | 540.00 | 141.00 | 199.90 | 209.50 | 0.00 | - | 1 | 41 | 44.79% |
ASML250117C00550000 | 2023-10-31 10:45AM EST | 550.00 | 129.97 | 185.30 | 192.90 | 0.00 | - | 1 | 8 | 40.04% |
ASML250117C00560000 | 2023-09-01 12:42PM EST | 560.00 | 180.80 | 116.00 | 124.30 | 0.00 | - | 1 | 9 | 0.00% |
ASML250117C00570000 | 2023-11-16 2:47PM EST | 570.00 | 179.00 | 179.90 | 185.30 | 0.00 | - | 1 | 402 | 42.10% |
ASML250117C00580000 | 2023-11-16 10:03AM EST | 580.00 | 170.00 | 175.00 | 181.40 | 0.00 | - | 2 | 212 | 42.91% |
ASML250117C00590000 | 2023-11-16 2:47PM EST | 590.00 | 165.50 | 167.90 | 172.50 | 0.00 | - | 1 | 102 | 41.58% |
ASML250117C00600000 | 2023-12-05 1:31PM EST | 600.00 | 161.80 | 159.10 | 165.50 | 0.00 | - | 8 | 193 | 41.00% |
ASML250117C00620000 | 2023-12-07 3:50PM EST | 620.00 | 153.00 | 147.10 | 155.90 | 0.00 | - | 1 | 72 | 41.44% |
ASML250117C00640000 | 2023-12-04 9:56AM EST | 640.00 | 131.50 | 135.50 | 138.20 | 0.00 | - | 2 | 85 | 38.61% |
ASML250117C00660000 | 2023-12-04 11:56AM EST | 660.00 | 117.58 | 123.60 | 126.20 | 0.00 | - | 1 | 201 | 37.79% |
ASML250117C00680000 | 2023-12-07 10:59AM EST | 680.00 | 115.31 | 112.50 | 114.70 | 0.00 | - | 8 | 44 | 36.97% |
ASML250117C00700000 | 2023-12-08 12:07PM EST | 700.00 | 103.38 | 101.60 | 105.30 | -1.62 | -1.54% | 4 | 117 | 36.71% |
ASML250117C00720000 | 2023-11-24 12:57PM EST | 720.00 | 92.53 | 91.00 | 94.00 | 0.00 | - | 1 | 160 | 35.60% |
ASML250117C00730000 | 2023-12-06 12:02PM EST | 730.00 | 90.82 | 87.60 | 89.30 | 0.00 | - | 1 | 40 | 35.31% |
ASML250117C00740000 | 2023-12-05 10:39AM EST | 740.00 | 85.14 | 82.50 | 84.60 | 0.00 | - | 1 | 49 | 34.97% |
ASML250117C00750000 | 2023-12-08 12:25PM EST | 750.00 | 79.50 | 77.90 | 80.40 | +8.00 | +11.19% | 1 | 133 | 34.75% |
ASML250117C00760000 | 2023-12-07 12:18PM EST | 760.00 | 76.40 | 72.90 | 76.00 | 0.00 | - | 14 | 220 | 34.42% |
ASML250117C00780000 | 2023-12-07 12:18PM EST | 780.00 | 68.50 | 66.10 | 68.10 | 0.00 | - | 4 | 79 | 33.93% |
ASML250117C00800000 | 2023-12-07 2:15PM EST | 800.00 | 61.82 | 58.20 | 60.80 | 0.00 | - | 16 | 360 | 33.46% |
ASML250117C00820000 | 2023-12-04 9:35AM EST | 820.00 | 51.40 | 52.70 | 54.60 | 0.00 | - | 1 | 39 | 33.19% |
ASML250117C00840000 | 2023-12-05 3:02PM EST | 840.00 | 47.90 | 46.30 | 48.10 | 0.00 | - | 2 | 27 | 32.64% |
ASML250117C00860000 | 2023-12-07 10:19AM EST | 860.00 | 42.10 | 40.60 | 42.60 | 0.00 | - | 5 | 89 | 32.27% |
ASML250117C00880000 | 2023-12-08 10:51AM EST | 880.00 | 39.20 | 35.70 | 38.80 | +0.80 | +2.08% | 1 | 32 | 32.39% |
ASML250117C00900000 | 2023-11-21 9:49AM EST | 900.00 | 35.20 | 32.00 | 33.40 | 0.00 | - | 2 | 57 | 31.72% |
ASML250117C00920000 | 2023-11-08 9:51AM EST | 920.00 | 22.60 | 28.30 | 29.50 | 0.00 | - | 2 | 8 | 31.47% |
ASML250117C00940000 | 2023-11-30 1:28PM EST | 940.00 | 22.80 | 24.30 | 26.00 | 0.00 | - | 1 | 8 | 31.25% |
ASML250117C00960000 | 2023-11-30 1:11PM EST | 960.00 | 20.10 | 20.30 | 23.00 | 0.00 | - | 3 | 13 | 31.10% |
ASML250117C00980000 | 2023-12-04 2:00PM EST | 980.00 | 19.50 | 17.60 | 20.30 | 0.00 | - | 2 | 9 | 30.94% |
ASML250117C01000000 | 2023-12-05 9:40AM EST | 1,000.00 | 17.60 | 16.50 | 17.90 | 0.00 | - | 1 | 89 | 30.81% |
ASML250117C01020000 | 2023-12-04 3:22PM EST | 1,020.00 | 15.30 | 14.10 | 15.80 | 0.00 | - | 1 | 19 | 30.70% |
ASML250117C01040000 | 2023-11-30 2:41PM EST | 1,040.00 | 12.40 | 13.20 | 13.90 | 0.00 | - | 1 | 95 | 30.58% |
ASML250117C01060000 | 2023-11-16 2:36PM EST | 1,060.00 | 13.00 | 10.40 | 12.30 | 0.00 | - | 1 | 18 | 30.52% |
ASML250117C01080000 | 2023-12-07 3:44PM EST | 1,080.00 | 11.20 | 8.50 | 10.80 | 0.00 | - | 3 | 26 | 30.41% |
ASML250117C01100000 | 2023-12-06 11:43AM EST | 1,100.00 | 10.00 | 7.10 | 9.60 | 0.00 | - | 1 | 38 | 30.41% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML250117P00195000 | 2023-12-01 1:30PM EST | 195.00 | 0.55 | 0.65 | 1.35 | 0.00 | - | 5 | 146 | 54.88% |
ASML250117P00200000 | 2023-11-14 9:41AM EST | 200.00 | 0.80 | 0.30 | 5.10 | 0.00 | - | 50 | 103 | 62.76% |
ASML250117P00210000 | 2023-11-24 12:34PM EST | 210.00 | 1.10 | 0.35 | 2.40 | 0.00 | - | 1 | 39 | 54.25% |
ASML250117P00220000 | 2023-10-20 10:31AM EST | 220.00 | 2.20 | 0.25 | 2.80 | 0.00 | - | 2 | 23 | 53.07% |
ASML250117P00230000 | 2023-10-18 12:45PM EST | 230.00 | 2.67 | 0.80 | 2.50 | 0.00 | - | 8 | 37 | 51.76% |
ASML250117P00240000 | 2023-09-15 10:07AM EST | 240.00 | 3.48 | 1.95 | 4.70 | 0.00 | - | 2 | 1 | 56.14% |
ASML250117P00250000 | 2023-11-27 1:22PM EST | 250.00 | 1.60 | 0.60 | 3.10 | 0.00 | - | 11 | 91 | 53.47% |
ASML250117P00260000 | 2023-11-30 11:11AM EST | 260.00 | 1.70 | 0.70 | 3.40 | 0.00 | - | 1 | 75 | 52.46% |
ASML250117P00270000 | 2023-07-14 12:21PM EST | 270.00 | 3.60 | 2.50 | 5.20 | 0.00 | - | 2 | 16 | 51.81% |
ASML250117P00280000 | 2023-02-02 9:56AM EST | 280.00 | 10.20 | 7.60 | 12.00 | 0.00 | - | 1 | 1 | 61.26% |
ASML250117P00290000 | 2023-10-27 1:57PM EST | 290.00 | 6.70 | 0.10 | 5.60 | 0.00 | - | 4 | 7 | 52.06% |
ASML250117P00300000 | 2023-11-27 11:59AM EST | 300.00 | 2.76 | 1.15 | 5.10 | 0.00 | - | 1 | 71 | 49.28% |
ASML250117P00310000 | 2023-12-07 3:03PM EST | 310.00 | 2.93 | 2.05 | 7.70 | +0.15 | +5.40% | 7 | 30 | 52.10% |
ASML250117P00320000 | 2023-10-23 10:31AM EST | 320.00 | 8.30 | 0.00 | 6.60 | 0.00 | - | 9 | 24 | 48.57% |
ASML250117P00330000 | 2023-10-23 8:51AM EST | 330.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 12.50% |
ASML250117P00340000 | 2023-12-01 3:07PM EST | 340.00 | 4.00 | 0.55 | 6.80 | 0.00 | - | 50 | 113 | 45.58% |
ASML250117P00350000 | 2023-11-24 12:10PM EST | 350.00 | 5.20 | 1.00 | 7.20 | 0.00 | - | 1 | 73 | 44.57% |
ASML250117P00360000 | 2023-11-16 2:07PM EST | 360.00 | 6.58 | 2.00 | 7.70 | 0.00 | - | 10 | 159 | 43.70% |
ASML250117P00370000 | 2023-11-15 2:42PM EST | 370.00 | 6.90 | 2.60 | 8.10 | 0.00 | - | 1 | 109 | 42.69% |
ASML250117P00380000 | 2023-11-16 2:11PM EST | 380.00 | 7.20 | 3.10 | 8.60 | 0.00 | - | 1 | 109 | 41.79% |
ASML250117P00390000 | 2023-11-15 3:52PM EST | 390.00 | 8.40 | 3.70 | 9.20 | 0.00 | - | 3 | 22 | 41.00% |
ASML250117P00400000 | 2023-12-01 10:44AM EST | 400.00 | 7.60 | 6.00 | 8.30 | 0.00 | - | 8 | 71 | 38.49% |
ASML250117P00410000 | 2023-12-01 9:53AM EST | 410.00 | 8.40 | 7.50 | 8.30 | 0.00 | - | 1 | 62 | 37.08% |
ASML250117P00420000 | 2023-12-01 10:28AM EST | 420.00 | 9.30 | 7.40 | 8.70 | 0.00 | - | 4 | 31 | 36.13% |
ASML250117P00430000 | 2023-12-01 1:32PM EST | 430.00 | 9.80 | 8.00 | 9.50 | 0.00 | - | 4 | 18 | 35.59% |
ASML250117P00440000 | 2023-12-07 9:41AM EST | 440.00 | 10.90 | 10.00 | 10.40 | 0.00 | - | 1 | 43 | 35.10% |
ASML250117P00450000 | 2023-12-07 2:28PM EST | 450.00 | 10.90 | 9.80 | 12.20 | -0.50 | -4.39% | 1 | 77 | 35.34% |
ASML250117P00460000 | 2023-12-08 9:50AM EST | 460.00 | 12.20 | 12.00 | 12.50 | -0.30 | -2.40% | 2 | 85 | 34.21% |
ASML250117P00470000 | 2023-12-08 10:39AM EST | 470.00 | 12.90 | 13.00 | 14.90 | -0.80 | -5.84% | 2 | 68 | 34.72% |
ASML250117P00480000 | 2023-12-08 9:39AM EST | 480.00 | 14.90 | 14.00 | 16.10 | +0.20 | +1.36% | 2 | 116 | 34.19% |
ASML250117P00490000 | 2023-11-30 10:10AM EST | 490.00 | 18.50 | 14.30 | 16.10 | 0.00 | - | 1 | 133 | 32.80% |
ASML250117P00500000 | 2023-12-08 3:47PM EST | 500.00 | 17.10 | 15.60 | 17.50 | -0.40 | -2.29% | 8 | 139 | 32.36% |
ASML250117P00510000 | 2023-12-07 12:11PM EST | 510.00 | 19.20 | 17.30 | 21.90 | 0.00 | - | 3 | 83 | 33.70% |
ASML250117P00520000 | 2023-12-05 11:09AM EST | 520.00 | 21.40 | 18.80 | 22.00 | 0.00 | - | 1 | 7 | 32.32% |
ASML250117P00530000 | 2023-12-05 10:25AM EST | 530.00 | 23.30 | 21.70 | 22.40 | 0.00 | - | 1 | 51 | 31.13% |
ASML250117P00540000 | 2023-11-16 9:31AM EST | 540.00 | 31.04 | 23.40 | 25.80 | 0.00 | - | 2 | 34 | 31.55% |
ASML250117P00550000 | 2023-11-24 10:13AM EST | 550.00 | 27.14 | 22.80 | 26.40 | 0.00 | - | 10 | 148 | 30.42% |
ASML250117P00560000 | 2023-12-06 9:30AM EST | 560.00 | 28.85 | 26.00 | 29.30 | 0.00 | - | 1 | 77 | 30.41% |
ASML250117P00570000 | 2023-11-29 11:41AM EST | 570.00 | 30.50 | 28.30 | 30.70 | 0.00 | - | 1 | 89 | 29.61% |
ASML250117P00580000 | 2023-12-06 9:30AM EST | 580.00 | 33.65 | 31.10 | 34.90 | 0.00 | - | 1 | 65 | 30.05% |
ASML250117P00590000 | 2023-11-27 1:24PM EST | 590.00 | 37.84 | 33.70 | 37.90 | 0.00 | - | 2 | 172 | 29.84% |
ASML250117P00600000 | 2023-12-07 1:45PM EST | 600.00 | 39.00 | 37.40 | 38.50 | 0.00 | - | 8 | 90 | 28.56% |
ASML250117P00620000 | 2023-12-08 12:14PM EST | 620.00 | 44.40 | 43.20 | 44.50 | -0.30 | -0.67% | 11 | 253 | 27.88% |
ASML250117P00640000 | 2023-12-07 11:04AM EST | 640.00 | 51.30 | 48.20 | 53.00 | 0.00 | - | 334 | 816 | 27.90% |
ASML250117P00660000 | 2023-12-07 11:04AM EST | 660.00 | 58.80 | 56.40 | 62.10 | 0.00 | - | 4 | 144 | 27.83% |
ASML250117P00680000 | 2023-12-07 11:03AM EST | 680.00 | 65.58 | 64.40 | 70.00 | -0.92 | -1.38% | 1 | 89 | 27.06% |
ASML250117P00700000 | 2023-12-08 2:21PM EST | 700.00 | 74.03 | 72.80 | 77.10 | -1.94 | -2.55% | 1 | 69 | 25.76% |
ASML250117P00720000 | 2023-12-07 1:00PM EST | 720.00 | 84.70 | 82.00 | 84.90 | 0.00 | - | 6 | 55 | 24.45% |
ASML250117P00730000 | 2023-12-07 12:41PM EST | 730.00 | 90.00 | 86.60 | 89.90 | 0.00 | - | 25 | 57 | 24.07% |
ASML250117P00740000 | 2023-12-07 3:56PM EST | 740.00 | 94.40 | 92.70 | 98.20 | 0.00 | - | 4 | 66 | 24.74% |
ASML250117P00750000 | 2023-11-20 9:41AM EST | 750.00 | 107.10 | 98.50 | 103.20 | 0.00 | - | 4 | 29 | 24.22% |
ASML250117P00760000 | 2023-11-20 11:08AM EST | 760.00 | 111.80 | 104.30 | 107.20 | 0.00 | - | 5 | 18 | 23.27% |
ASML250117P00780000 | 2023-11-06 9:45AM EST | 780.00 | 162.90 | 118.50 | 125.60 | 0.00 | - | - | 2 | 24.84% |
ASML250117P00800000 | 2023-12-01 9:38AM EST | 800.00 | 139.20 | 128.10 | 132.80 | 0.00 | - | 14 | 69 | 22.06% |
ASML250117P00820000 | 2023-12-04 1:20PM EST | 820.00 | 151.80 | 141.90 | 147.80 | 0.00 | - | 2 | 29 | 21.83% |
ASML250117P00840000 | 2023-12-07 1:36PM EST | 840.00 | 159.50 | 157.10 | 161.10 | 0.00 | - | 2 | 5 | 20.54% |
ASML250117P00860000 | 2023-12-05 10:19AM EST | 860.00 | 176.70 | 170.40 | 178.30 | 0.00 | - | 8 | 12 | 20.66% |
ASML250117P00880000 | 2023-11-21 12:49PM EST | 880.00 | 201.10 | 186.70 | 195.60 | 0.00 | - | 1 | 3 | 20.60% |
ASML250117P00900000 | 2023-11-17 2:23PM EST | 900.00 | 217.30 | 205.10 | 211.60 | 0.00 | - | 2 | 2 | 19.43% |
ASML250117P00920000 | 2023-08-17 2:05PM EST | 920.00 | 276.00 | 319.60 | 325.90 | 0.00 | - | 5 | 0 | 57.32% |
ASML250117P00960000 | 2023-06-16 9:38AM EST | 960.00 | 243.15 | 220.50 | 231.80 | 0.00 | - | 1 | 3 | 0.00% |
ASML250117P00980000 | 2023-05-22 8:44AM EST | 980.00 | 293.50 | 267.80 | 276.90 | 0.00 | - | - | 4 | 0.00% |
ASML250117P01000000 | 2023-08-01 10:21AM EST | 1,000.00 | 294.04 | 331.30 | 346.80 | 0.00 | - | 1 | 0 | 42.38% |
ASML250117P01020000 | 2023-05-31 9:50AM EST | 1,020.00 | 306.50 | 294.80 | 304.20 | 0.00 | - | - | 8 | 0.00% |