ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117C00195000 | 2022-11-11 1:01PM EDT | 195.00 | 394.00 | 414.30 | 422.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00200000 | 2023-05-19 11:40AM EDT | 200.00 | 504.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00210000 | 2022-12-07 1:21PM EDT | 210.00 | 407.00 | 400.00 | 409.00 | 0.00 | - | - | 1 | 0.00% |
| ASML250117C00220000 | 2022-12-07 10:42AM EDT | 220.00 | 399.00 | 367.00 | 375.00 | 0.00 | - | 3 | 5 | 0.00% |
| ASML250117C00230000 | 2022-12-07 1:21PM EDT | 230.00 | 391.00 | 384.00 | 393.00 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117C00240000 | 2022-11-17 12:57PM EDT | 240.00 | 374.00 | 355.50 | 363.50 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117C00250000 | 2023-03-02 11:22AM EDT | 250.00 | 380.00 | 445.00 | 454.00 | 0.00 | - | 1 | 15 | 0.00% |
| ASML250117C00260000 | 2023-01-11 3:55PM EDT | 260.00 | 408.40 | 418.00 | 427.00 | 0.00 | - | 1 | 30 | 0.00% |
| ASML250117C00270000 | 2022-12-07 1:47PM EDT | 270.00 | 364.00 | 352.50 | 361.00 | 0.00 | - | 11 | 43 | 0.00% |
| ASML250117C00280000 | 2022-11-21 10:47AM EDT | 280.00 | 338.00 | 331.00 | 339.50 | 0.00 | - | 1 | 11 | 0.00% |
| ASML250117C00290000 | 2022-12-05 10:53AM EDT | 290.00 | 351.00 | 316.50 | 325.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML250117C00300000 | 2022-12-30 4:50PM EDT | 300.00 | 287.50 | 393.00 | 402.00 | 0.00 | - | 2 | 25 | 0.00% |
| ASML250117C00310000 | 2023-05-22 9:43AM EDT | 310.00 | 404.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| ASML250117C00320000 | 2023-05-30 9:45AM EDT | 320.00 | 447.10 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| ASML250117C00330000 | 2023-05-01 9:38AM EDT | 330.00 | 337.23 | 416.00 | 424.00 | 0.00 | - | 3 | 4 | 59.62% |
| ASML250117C00340000 | 2022-12-05 10:53AM EDT | 340.00 | 314.00 | 280.60 | 289.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00350000 | 2023-03-03 3:41PM EDT | 350.00 | 327.56 | 362.00 | 369.00 | 0.00 | - | 2 | 21 | 0.00% |
| ASML250117C00360000 | 2022-11-10 12:02PM EDT | 360.00 | 259.37 | 289.20 | 297.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00370000 | 2022-12-15 11:10AM EDT | 370.00 | 277.30 | 335.50 | 343.50 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00380000 | 2023-06-05 9:51AM EDT | 380.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00390000 | 2023-03-23 11:23AM EDT | 390.00 | 325.00 | 284.00 | 292.30 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00400000 | 2023-05-04 11:20AM EDT | 400.00 | 280.50 | 357.30 | 368.70 | 0.00 | - | 20 | 16 | 55.21% |
| ASML250117C00410000 | 2023-05-26 10:09AM EDT | 410.00 | 357.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML250117C00420000 | 2023-02-08 4:05PM EDT | 420.00 | 304.10 | 242.10 | 249.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00430000 | 2022-10-11 11:19AM EDT | 430.00 | 100.16 | 208.00 | 216.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00440000 | 2023-03-06 12:11PM EDT | 440.00 | 259.28 | 273.60 | 281.60 | 0.00 | - | 2 | 47 | 0.00% |
| ASML250117C00450000 | 2023-04-11 10:34AM EDT | 450.00 | 278.20 | 250.50 | 259.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML250117C00460000 | 2023-02-02 3:01PM EDT | 460.00 | 302.50 | 248.20 | 256.50 | 0.00 | - | 1 | 15 | 0.00% |
| ASML250117C00470000 | 2022-11-14 10:34AM EDT | 470.00 | 207.00 | 238.20 | 246.50 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00480000 | 2023-03-03 10:50AM EDT | 480.00 | 233.10 | 264.10 | 272.80 | 0.00 | - | 1 | 5 | 37.72% |
| ASML250117C00490000 | 2023-04-21 12:53PM EDT | 490.00 | 216.84 | 261.10 | 270.00 | 0.00 | - | 1 | 2 | 39.77% |
| ASML250117C00500000 | 2023-05-23 10:23AM EDT | 500.00 | 252.89 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ASML250117C00510000 | 2023-05-31 10:50AM EDT | 510.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML250117C00520000 | 2023-01-06 1:57PM EDT | 520.00 | 182.00 | 244.30 | 252.00 | 0.00 | - | 1 | 22 | 40.69% |
| ASML250117C00530000 | 2023-04-17 9:30AM EDT | 530.00 | 200.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| ASML250117C00540000 | 2023-04-20 9:49AM EDT | 540.00 | 181.25 | 227.00 | 235.00 | 0.00 | - | 1 | 40 | 39.02% |
| ASML250117C00550000 | 2023-05-23 10:23AM EDT | 550.00 | 221.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ASML250117C00560000 | 2023-04-20 9:49AM EDT | 560.00 | 169.45 | 213.10 | 221.90 | 0.00 | - | 3 | 7 | 38.75% |
| ASML250117C00570000 | 2023-04-10 11:20AM EDT | 570.00 | 185.55 | 178.00 | 186.00 | 0.00 | - | 1 | 15 | 27.73% |
| ASML250117C00580000 | 2023-05-30 9:32AM EDT | 580.00 | 248.24 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| ASML250117C00590000 | 2023-06-02 10:54AM EDT | 590.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| ASML250117C00600000 | 2023-06-05 1:55PM EDT | 600.00 | 214.10 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 0.00% |
| ASML250117C00620000 | 2023-05-30 9:32AM EDT | 620.00 | 222.29 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| ASML250117C00640000 | 2023-05-26 11:24AM EDT | 640.00 | 199.25 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ASML250117C00660000 | 2023-05-25 11:54AM EDT | 660.00 | 166.80 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 0.00% |
| ASML250117C00680000 | 2023-05-31 11:17AM EDT | 680.00 | 164.85 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ASML250117C00700000 | 2023-05-25 1:42PM EDT | 700.00 | 148.53 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| ASML250117C00720000 | 2023-05-31 2:41PM EDT | 720.00 | 152.50 | 0.00 | 0.00 | 0.00 | - | 82 | 111 | 0.00% |
| ASML250117C00730000 | 2023-05-31 10:11AM EDT | 730.00 | 147.70 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.20% |
| ASML250117C00740000 | 2023-06-01 2:28PM EDT | 740.00 | 142.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.39% |
| ASML250117C00750000 | 2023-06-02 1:01PM EDT | 750.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.78% |
| ASML250117C00760000 | 2023-06-05 2:56PM EDT | 760.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.78% |
| ASML250117C00780000 | 2023-06-02 9:35AM EDT | 780.00 | 124.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| ASML250117C00800000 | 2023-06-05 3:14PM EDT | 800.00 | 107.57 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| ASML250117C00820000 | 2023-05-26 1:49PM EDT | 820.00 | 110.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| ASML250117C00840000 | 2023-05-22 9:40AM EDT | 840.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| ASML250117C00860000 | 2023-05-16 11:35AM EDT | 860.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| ASML250117C00880000 | 2023-05-16 10:37AM EDT | 880.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| ASML250117C00900000 | 2023-06-02 11:35AM EDT | 900.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| ASML250117C00920000 | 2023-05-10 2:11PM EDT | 920.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| ASML250117C00940000 | 2023-05-26 10:02AM EDT | 940.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ASML250117C00960000 | 2023-06-01 11:08AM EDT | 960.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| ASML250117C00980000 | 2023-06-05 9:30AM EDT | 980.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ASML250117C01000000 | 2023-05-30 9:51AM EDT | 1,000.00 | 59.89 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| ASML250117C01020000 | 2023-05-19 12:42PM EDT | 1,020.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| ASML250117C01040000 | 2023-06-02 3:05PM EDT | 1,040.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| ASML250117C01100000 | 2023-06-02 3:21PM EDT | 1,100.00 | 32.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117P00195000 | 2023-05-26 9:55AM EDT | 195.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| ASML250117P00200000 | 2023-06-02 3:02PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ASML250117P00210000 | 2023-06-02 1:51PM EDT | 210.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| ASML250117P00220000 | 2023-06-05 2:07PM EDT | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| ASML250117P00230000 | 2023-06-05 2:47PM EDT | 230.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASML250117P00240000 | 2022-09-14 11:35AM EDT | 240.00 | 19.70 | 26.50 | 31.30 | 0.00 | - | 2 | 2 | 81.10% |
| ASML250117P00250000 | 2023-05-18 3:34PM EDT | 250.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ASML250117P00260000 | 2022-11-07 1:40PM EDT | 260.00 | 23.40 | 13.10 | 17.80 | 0.00 | - | 2 | 7 | 62.56% |
| ASML250117P00270000 | 2023-03-30 10:54AM EDT | 270.00 | 7.90 | 5.40 | 10.60 | 0.00 | - | 1 | 16 | 51.27% |
| ASML250117P00280000 | 2023-02-02 10:56AM EDT | 280.00 | 10.20 | 7.60 | 12.00 | 0.00 | - | 1 | 1 | 51.99% |
| ASML250117P00290000 | 2023-04-25 12:55PM EDT | 290.00 | 11.70 | 4.50 | 9.50 | 0.00 | - | 1 | 3 | 49.90% |
| ASML250117P00300000 | 2023-05-15 1:25PM EDT | 300.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| ASML250117P00310000 | 2023-05-18 10:44AM EDT | 310.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ASML250117P00320000 | 2023-05-12 10:21AM EDT | 320.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| ASML250117P00330000 | 2023-04-18 2:58PM EDT | 330.00 | 15.10 | 7.40 | 13.00 | 0.00 | - | 10 | 0 | 47.34% |
| ASML250117P00340000 | 2023-05-30 11:02AM EDT | 340.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 12.50% |
| ASML250117P00350000 | 2023-06-02 11:57AM EDT | 350.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| ASML250117P00360000 | 2023-05-25 11:42AM EDT | 360.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| ASML250117P00370000 | 2023-05-15 2:42PM EDT | 370.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 12.50% |
| ASML250117P00380000 | 2023-05-25 10:28AM EDT | 380.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 12.50% |
| ASML250117P00390000 | 2023-05-25 10:28AM EDT | 390.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| ASML250117P00400000 | 2023-06-05 9:52AM EDT | 400.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| ASML250117P00410000 | 2023-05-18 3:26PM EDT | 410.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| ASML250117P00420000 | 2023-05-18 11:33AM EDT | 420.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 6.25% |
| ASML250117P00430000 | 2023-01-30 1:22PM EDT | 430.00 | 34.97 | 33.30 | 39.80 | 0.00 | - | 12 | 5 | 49.72% |
| ASML250117P00440000 | 2023-05-25 10:46AM EDT | 440.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| ASML250117P00450000 | 2023-05-31 10:19AM EDT | 450.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| ASML250117P00460000 | 2023-03-30 2:31PM EDT | 460.00 | 34.60 | 32.00 | 40.50 | 0.00 | - | 2 | 4 | 45.42% |
| ASML250117P00470000 | 2023-05-19 2:37PM EDT | 470.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ASML250117P00480000 | 2023-05-26 2:30PM EDT | 480.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 6.25% |
| ASML250117P00490000 | 2023-05-18 1:41PM EDT | 490.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| ASML250117P00500000 | 2023-05-30 10:24AM EDT | 500.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| ASML250117P00510000 | 2023-05-05 2:44PM EDT | 510.00 | 47.00 | 30.60 | 33.40 | 0.00 | - | 1 | 82 | 35.12% |
| ASML250117P00520000 | 2023-03-13 9:30AM EDT | 520.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ASML250117P00530000 | 2023-05-01 2:42PM EDT | 530.00 | 56.34 | 37.70 | 42.00 | 0.00 | - | 1 | 6 | 36.15% |
| ASML250117P00540000 | 2023-06-05 12:29PM EDT | 540.00 | 39.47 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| ASML250117P00550000 | 2023-06-02 10:06AM EDT | 550.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| ASML250117P00560000 | 2023-05-31 9:32AM EDT | 560.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| ASML250117P00570000 | 2023-01-13 4:44PM EDT | 570.00 | 80.30 | 70.80 | 77.10 | 0.00 | - | 2 | 36 | 43.49% |
| ASML250117P00580000 | 2023-03-20 10:44AM EDT | 580.00 | 80.00 | 76.60 | 78.70 | 0.00 | - | 20 | 44 | 42.51% |
| ASML250117P00590000 | 2023-04-11 9:30AM EDT | 590.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| ASML250117P00600000 | 2023-06-05 10:53AM EDT | 600.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| ASML250117P00620000 | 2023-06-01 1:46PM EDT | 620.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 3.13% |
| ASML250117P00640000 | 2023-06-02 11:16AM EDT | 640.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 1.56% |
| ASML250117P00660000 | 2023-05-17 10:22AM EDT | 660.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 1.56% |
| ASML250117P00680000 | 2023-05-25 3:13PM EDT | 680.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.78% |
| ASML250117P00700000 | 2023-05-30 9:32AM EDT | 700.00 | 88.55 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.39% |
| ASML250117P00720000 | 2022-12-06 1:01PM EDT | 720.00 | 184.80 | 195.50 | 205.00 | 0.00 | - | 1 | 14 | 56.15% |
| ASML250117P00730000 | 2023-05-26 2:31PM EDT | 730.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ASML250117P00740000 | 2022-12-12 3:19PM EDT | 740.00 | 194.70 | 168.50 | 177.00 | 0.00 | - | 1 | 34 | 45.88% |
| ASML250117P00750000 | 2023-04-17 11:16AM EDT | 750.00 | 162.40 | 135.80 | 143.50 | 0.00 | - | 2 | 18 | 34.83% |
| ASML250117P00760000 | 2023-03-30 11:10AM EDT | 760.00 | 148.90 | 163.60 | 169.00 | 0.00 | - | 26 | 13 | 40.12% |
| ASML250117P00780000 | 2022-12-06 12:55PM EDT | 780.00 | 225.10 | 239.00 | 248.00 | 0.00 | - | - | 1 | 57.20% |
| ASML250117P00800000 | 2023-05-16 2:44PM EDT | 800.00 | 180.70 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| ASML250117P00820000 | 2023-05-23 10:30AM EDT | 820.00 | 170.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML250117P00860000 | 2023-05-26 12:48PM EDT | 860.00 | 176.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117P00880000 | 2022-12-07 3:32PM EDT | 880.00 | 299.00 | 298.50 | 306.40 | 0.00 | - | - | 4 | 53.91% |
| ASML250117P00900000 | 2023-03-30 2:14PM EDT | 900.00 | 245.65 | 267.00 | 276.00 | 0.00 | - | 20 | 25 | 42.63% |
| ASML250117P00920000 | 2023-05-26 9:39AM EDT | 920.00 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ASML250117P00960000 | 2023-05-23 3:18PM EDT | 960.00 | 282.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117P00980000 | 2023-05-22 9:44AM EDT | 980.00 | 293.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ASML250117P01000000 | 2023-05-31 2:36PM EDT | 1,000.00 | 282.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117P01020000 | 2023-05-31 10:50AM EDT | 1,020.00 | 306.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.