ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331C00350000 | 2023-03-16 11:53AM EDT | 350.00 | 272.70 | 295.90 | 299.60 | 0.00 | - | - | 1 | 190.63% |
| ASML230331C00450000 | 2023-03-20 10:27AM EDT | 450.00 | 194.38 | 195.80 | 199.80 | 0.00 | - | 3 | 4 | 121.09% |
| ASML230331C00520000 | 2023-03-21 11:27AM EDT | 520.00 | 121.40 | 126.20 | 130.00 | 0.00 | - | 4 | 6 | 86.28% |
| ASML230331C00525000 | 2023-03-21 11:00AM EDT | 525.00 | 117.24 | 121.20 | 124.90 | 0.00 | - | 3 | 1 | 81.84% |
| ASML230331C00540000 | 2023-03-22 12:20PM EDT | 540.00 | 109.02 | 106.30 | 110.00 | 0.00 | - | 12 | 13 | 74.44% |
| ASML230331C00550000 | 2023-03-16 9:54AM EDT | 550.00 | 64.00 | 96.30 | 100.60 | 0.00 | - | - | 1 | 73.05% |
| ASML230331C00560000 | 2023-03-22 12:05PM EDT | 560.00 | 91.92 | 86.60 | 90.30 | 0.00 | - | 1 | 2 | 66.33% |
| ASML230331C00565000 | 2023-03-16 10:47AM EDT | 565.00 | 53.00 | 81.60 | 85.60 | 0.00 | - | - | 2 | 64.92% |
| ASML230331C00570000 | 2023-03-24 2:35PM EDT | 570.00 | 76.28 | 76.80 | 81.00 | +22.68 | +42.31% | 6 | 4 | 64.84% |
| ASML230331C00585000 | 2023-03-24 3:29PM EDT | 585.00 | 63.38 | 62.40 | 66.90 | +22.58 | +55.34% | 5 | 12 | 60.41% |
| ASML230331C00590000 | 2023-03-23 11:00AM EDT | 590.00 | 81.24 | 57.70 | 62.20 | 0.00 | - | 1 | 12 | 58.69% |
| ASML230331C00595000 | 2023-03-21 12:57PM EDT | 595.00 | 51.50 | 53.00 | 56.90 | 0.00 | - | 1 | 8 | 54.76% |
| ASML230331C00600000 | 2023-03-24 1:48PM EDT | 600.00 | 47.50 | 48.40 | 52.80 | -27.11 | -36.34% | 1 | 8 | 54.66% |
| ASML230331C00602500 | 2023-03-15 11:28AM EDT | 602.50 | 22.20 | 46.10 | 49.70 | 0.00 | - | - | 2 | 51.46% |
| ASML230331C00605000 | 2023-03-20 3:50PM EDT | 605.00 | 48.30 | 44.00 | 48.50 | 0.00 | - | 1 | 4 | 53.89% |
| ASML230331C00607500 | 2023-03-23 11:22AM EDT | 607.50 | 66.27 | 41.90 | 46.30 | 0.00 | - | 1 | 1 | 53.43% |
| ASML230331C00610000 | 2023-03-22 10:35AM EDT | 610.00 | 44.80 | 39.50 | 42.80 | 0.00 | - | 1 | 19 | 56.62% |
| ASML230331C00612500 | 2023-03-21 11:44AM EDT | 612.50 | 33.60 | 37.30 | 40.40 | 0.00 | - | 1 | 2 | 54.69% |
| ASML230331C00615000 | 2023-03-15 12:46PM EDT | 615.00 | 16.30 | 35.00 | 38.40 | 0.00 | - | 2 | 1 | 54.35% |
| ASML230331C00617500 | 2023-03-21 3:51PM EDT | 617.50 | 34.70 | 33.00 | 37.80 | 0.00 | - | 8 | 10 | 59.24% |
| ASML230331C00620000 | 2023-03-24 3:22PM EDT | 620.00 | 33.00 | 31.10 | 35.40 | -17.32 | -34.42% | 4 | 32 | 56.97% |
| ASML230331C00622500 | 2023-03-23 11:29AM EDT | 622.50 | 51.94 | 29.10 | 33.00 | 0.00 | - | 1 | 8 | 54.66% |
| ASML230331C00625000 | 2023-03-24 3:22PM EDT | 625.00 | 29.14 | 27.20 | 30.30 | +4.34 | +17.50% | 4 | 11 | 51.23% |
| ASML230331C00627500 | 2023-03-24 10:36AM EDT | 627.50 | 30.85 | 25.20 | 28.00 | -13.83 | -30.95% | 1 | 5 | 49.18% |
| ASML230331C00630000 | 2023-03-24 3:23PM EDT | 630.00 | 23.60 | 23.40 | 26.50 | -15.66 | -39.89% | 4 | 36 | 49.76% |
| ASML230331C00632500 | 2023-03-23 3:18PM EDT | 632.50 | 33.30 | 21.70 | 25.30 | 0.00 | - | 5 | 5 | 51.09% |
| ASML230331C00635000 | 2023-03-21 1:31PM EDT | 635.00 | 21.30 | 19.80 | 23.50 | 0.00 | - | 22 | 18 | 50.26% |
| ASML230331C00640000 | 2023-03-24 3:58PM EDT | 640.00 | 17.80 | 16.80 | 20.90 | -15.60 | -46.71% | 17 | 7 | 51.23% |
| ASML230331C00642500 | 2023-03-24 1:27PM EDT | 642.50 | 16.78 | 15.90 | 17.70 | -11.37 | -40.39% | 6 | 7 | 45.62% |
| ASML230331C00645000 | 2023-03-24 3:46PM EDT | 645.00 | 15.09 | 14.20 | 16.10 | -16.41 | -52.10% | 13 | 13 | 44.78% |
| ASML230331C00650000 | 2023-03-24 3:16PM EDT | 650.00 | 11.99 | 11.50 | 13.50 | -9.17 | -43.34% | 36 | 70 | 44.31% |
| ASML230331C00655000 | 2023-03-24 3:59PM EDT | 655.00 | 10.00 | 9.10 | 10.90 | -8.25 | -45.21% | 29 | 20 | 43.01% |
| ASML230331C00660000 | 2023-03-24 3:59PM EDT | 660.00 | 8.50 | 7.20 | 8.80 | -7.11 | -45.55% | 14 | 47 | 42.38% |
| ASML230331C00665000 | 2023-03-24 3:18PM EDT | 665.00 | 6.20 | 5.60 | 6.90 | -10.00 | -61.73% | 6 | 22 | 41.49% |
| ASML230331C00670000 | 2023-03-24 3:46PM EDT | 670.00 | 4.84 | 4.20 | 5.50 | -8.26 | -63.05% | 30 | 54 | 41.41% |
| ASML230331C00675000 | 2023-03-24 3:57PM EDT | 675.00 | 3.40 | 3.20 | 4.10 | -9.80 | -74.24% | 38 | 44 | 40.39% |
| ASML230331C00680000 | 2023-03-24 3:32PM EDT | 680.00 | 2.53 | 2.25 | 3.80 | -6.32 | -71.41% | 13 | 32 | 43.18% |
| ASML230331C00685000 | 2023-03-24 2:37PM EDT | 685.00 | 1.90 | 1.55 | 2.30 | -5.35 | -73.79% | 6 | 81 | 39.69% |
| ASML230331C00690000 | 2023-03-24 3:15PM EDT | 690.00 | 1.55 | 1.00 | 1.70 | -5.75 | -78.77% | 20 | 41 | 39.53% |
| ASML230331C00695000 | 2023-03-24 3:43PM EDT | 695.00 | 1.00 | 0.65 | 2.00 | -5.00 | -83.33% | 13 | 236 | 44.64% |
| ASML230331C00700000 | 2023-03-24 3:55PM EDT | 700.00 | 0.75 | 0.25 | 0.85 | -3.25 | -81.25% | 58 | 170 | 38.87% |
| ASML230331C00705000 | 2023-03-23 10:45AM EDT | 705.00 | 1.10 | 0.35 | 0.85 | -1.54 | -58.33% | 1 | 34 | 41.61% |
| ASML230331C00710000 | 2023-03-24 3:00PM EDT | 710.00 | 0.55 | 0.20 | 0.55 | -2.05 | -78.85% | 66 | 31 | 40.67% |
| ASML230331C00715000 | 2023-03-24 3:51PM EDT | 715.00 | 0.40 | 0.10 | 1.20 | -1.47 | -78.61% | 29 | 21 | 50.48% |
| ASML230331C00720000 | 2023-03-24 3:12PM EDT | 720.00 | 0.29 | 0.00 | 0.35 | -1.01 | -77.69% | 33 | 113 | 42.24% |
| ASML230331C00730000 | 2023-03-23 3:21PM EDT | 730.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 15 | 52.59% |
| ASML230331C00735000 | 2023-03-23 12:21PM EDT | 735.00 | 0.77 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 46.53% |
| ASML230331C00740000 | 2023-03-23 10:24AM EDT | 740.00 | 0.53 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 54.59% |
| ASML230331C00745000 | 2023-03-06 2:11PM EDT | 745.00 | 1.18 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 56.84% |
| ASML230331C00750000 | 2023-03-23 10:55AM EDT | 750.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 58.59% |
| ASML230331C00760000 | 2023-03-23 2:22PM EDT | 760.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 62.40% |
| ASML230331C00770000 | 2023-03-24 10:49AM EDT | 770.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 10 | 7 | 50.20% |
| ASML230331C00790000 | 2023-03-07 11:44AM EDT | 790.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | - | 27 | 62.70% |
| ASML230331C00850000 | 2023-02-24 1:58PM EDT | 850.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 15 | 15 | 94.97% |
| ASML230331C00860000 | 2023-03-07 11:43AM EDT | 860.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 11 | 96.73% |
| ASML230331C00870000 | 2023-03-13 12:51PM EDT | 870.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 103 | 88.67% |
| ASML230331C00880000 | 2023-03-01 11:35AM EDT | 880.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 1 | 105.18% |
| ASML230331C00890000 | 2023-03-15 2:50PM EDT | 890.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 9 | 36 | 110.16% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331P00370000 | 2023-03-13 3:51PM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 164.26% |
| ASML230331P00380000 | 2023-03-21 11:55AM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 135.16% |
| ASML230331P00390000 | 2023-03-01 2:21PM EDT | 390.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 12 | 175.68% |
| ASML230331P00400000 | 2023-03-06 11:26AM EDT | 400.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 139.84% |
| ASML230331P00410000 | 2023-03-17 11:16AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 90 | 117.19% |
| ASML230331P00420000 | 2023-03-13 3:51PM EDT | 420.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 123.05% |
| ASML230331P00430000 | 2023-03-20 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 54 | 120.31% |
| ASML230331P00440000 | 2023-03-24 2:29PM EDT | 440.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 49 | 106.64% |
| ASML230331P00460000 | 2023-03-10 10:32AM EDT | 460.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 122.66% |
| ASML230331P00470000 | 2023-03-24 2:48PM EDT | 470.00 | 0.15 | 0.00 | 0.85 | -0.70 | -82.35% | 1 | 4 | 114.89% |
| ASML230331P00480000 | 2023-03-24 2:46PM EDT | 480.00 | 0.21 | 0.00 | 0.90 | -1.19 | -85.00% | 1 | 1 | 109.08% |
| ASML230331P00490000 | 2023-03-09 4:31PM EDT | 490.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 90.43% |
| ASML230331P00500000 | 2023-03-24 10:08AM EDT | 500.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 87.21% |
| ASML230331P00510000 | 2023-03-24 10:56AM EDT | 510.00 | 0.29 | 0.05 | 0.45 | +0.19 | +190.00% | 5 | 74 | 82.42% |
| ASML230331P00515000 | 2023-03-24 3:41PM EDT | 515.00 | 0.20 | 0.00 | 0.20 | -2.90 | -93.55% | 2 | 3 | 70.90% |
| ASML230331P00520000 | 2023-03-24 1:34PM EDT | 520.00 | 0.34 | 0.00 | 0.45 | -0.11 | -24.44% | 3 | 13 | 75.39% |
| ASML230331P00525000 | 2023-03-24 2:58PM EDT | 525.00 | 0.25 | 0.00 | 0.45 | -0.05 | -16.67% | 40 | 9 | 72.51% |
| ASML230331P00530000 | 2023-03-21 3:27PM EDT | 530.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 16 | 78.17% |
| ASML230331P00535000 | 2023-03-24 10:40AM EDT | 535.00 | 0.47 | 0.00 | 1.20 | +0.25 | +113.64% | 25 | 110 | 77.25% |
| ASML230331P00540000 | 2023-03-24 2:21PM EDT | 540.00 | 0.47 | 0.15 | 0.50 | -0.23 | -32.86% | 20 | 8 | 67.29% |
| ASML230331P00545000 | 2023-03-24 2:25PM EDT | 545.00 | 0.40 | 0.10 | 1.30 | -0.20 | -33.33% | 12 | 10 | 72.75% |
| ASML230331P00550000 | 2023-03-24 3:10PM EDT | 550.00 | 0.50 | 0.25 | 0.80 | -0.15 | -23.08% | 38 | 58 | 66.16% |
| ASML230331P00555000 | 2023-03-24 3:49PM EDT | 555.00 | 0.55 | 0.10 | 1.05 | -0.55 | -50.00% | 5 | 7 | 64.01% |
| ASML230331P00560000 | 2023-03-24 12:56PM EDT | 560.00 | 0.90 | 0.35 | 1.50 | +0.43 | +91.49% | 42 | 12 | 66.43% |
| ASML230331P00565000 | 2023-03-24 2:21PM EDT | 565.00 | 0.95 | 0.30 | 1.25 | +0.55 | +137.50% | 9 | 11 | 60.96% |
| ASML230331P00570000 | 2023-03-24 3:47PM EDT | 570.00 | 0.81 | 0.55 | 1.45 | +0.17 | +26.56% | 15 | 47 | 60.67% |
| ASML230331P00575000 | 2023-03-24 3:41PM EDT | 575.00 | 0.82 | 0.70 | 1.15 | -1.28 | -60.95% | 21 | 32 | 56.40% |
| ASML230331P00580000 | 2023-03-24 3:34PM EDT | 580.00 | 1.10 | 0.80 | 1.15 | +0.29 | +35.80% | 5 | 27 | 53.64% |
| ASML230331P00585000 | 2023-03-24 3:57PM EDT | 585.00 | 1.25 | 1.10 | 1.30 | -0.97 | -43.69% | 10 | 24 | 52.60% |
| ASML230331P00590000 | 2023-03-24 11:43AM EDT | 590.00 | 3.10 | 1.15 | 1.80 | +1.95 | +169.57% | 4 | 22 | 51.58% |
| ASML230331P00595000 | 2023-03-24 2:57PM EDT | 595.00 | 2.13 | 1.45 | 2.05 | -0.17 | -7.39% | 3 | 37 | 50.10% |
| ASML230331P00600000 | 2023-03-24 3:50PM EDT | 600.00 | 2.38 | 1.60 | 2.65 | -0.20 | -7.75% | 20 | 189 | 52.22% |
| ASML230331P00602500 | 2023-03-24 11:16AM EDT | 602.50 | 4.33 | 2.00 | 2.85 | +1.54 | +55.20% | 2 | 3 | 51.36% |
| ASML230331P00605000 | 2023-03-24 3:09PM EDT | 605.00 | 3.30 | 2.30 | 3.10 | +2.03 | +159.84% | 21 | 35 | 50.66% |
| ASML230331P00607500 | 2023-03-20 2:07PM EDT | 607.50 | 4.10 | 2.35 | 3.30 | -2.56 | -38.44% | 10 | 3 | 49.60% |
| ASML230331P00610000 | 2023-03-24 3:05PM EDT | 610.00 | 3.74 | 2.65 | 3.70 | +1.33 | +55.19% | 132 | 32 | 49.43% |
| ASML230331P00615000 | 2023-03-24 3:39PM EDT | 615.00 | 4.00 | 3.40 | 4.40 | +2.05 | +105.13% | 30 | 16 | 48.15% |
| ASML230331P00617500 | 2023-03-24 2:30PM EDT | 617.50 | 5.40 | 3.90 | 5.20 | +2.26 | +71.97% | 3 | 12 | 49.18% |
| ASML230331P00620000 | 2023-03-24 3:34PM EDT | 620.00 | 4.95 | 4.20 | 5.50 | +2.40 | +94.12% | 11 | 77 | 47.94% |
| ASML230331P00622500 | 2023-03-24 3:46PM EDT | 622.50 | 5.60 | 4.60 | 5.90 | -10.71 | -65.67% | 1 | 3 | 47.00% |
| ASML230331P00625000 | 2023-03-24 3:26PM EDT | 625.00 | 6.34 | 5.00 | 6.50 | +1.34 | +26.80% | 27 | 66 | 46.66% |
| ASML230331P00627500 | 2023-03-24 3:26PM EDT | 627.50 | 6.80 | 5.60 | 7.60 | +2.60 | +61.90% | 3 | 63 | 47.89% |
| ASML230331P00630000 | 2023-03-24 3:44PM EDT | 630.00 | 7.29 | 6.40 | 7.90 | +2.09 | +40.19% | 37 | 24 | 46.14% |
| ASML230331P00635000 | 2023-03-24 3:14PM EDT | 635.00 | 9.60 | 7.40 | 9.70 | +5.00 | +108.70% | 6 | 34 | 46.19% |
| ASML230331P00640000 | 2023-03-24 3:56PM EDT | 640.00 | 10.65 | 9.00 | 11.80 | +1.55 | +17.03% | 20 | 200 | 46.38% |
| ASML230331P00642500 | 2023-03-24 3:47PM EDT | 642.50 | 12.00 | 10.20 | 12.10 | -1.90 | -13.67% | 12 | 12 | 43.88% |
| ASML230331P00645000 | 2023-03-24 3:47PM EDT | 645.00 | 13.10 | 11.40 | 12.90 | +5.80 | +79.45% | 133 | 33 | 42.75% |
| ASML230331P00650000 | 2023-03-24 3:52PM EDT | 650.00 | 15.37 | 13.60 | 15.40 | +2.67 | +21.02% | 18 | 136 | 42.59% |
| ASML230331P00655000 | 2023-03-24 12:07PM EDT | 655.00 | 20.43 | 16.30 | 18.70 | +7.53 | +58.37% | 4 | 4 | 44.03% |
| ASML230331P00660000 | 2023-03-24 2:37PM EDT | 660.00 | 22.60 | 18.30 | 22.30 | +4.20 | +22.83% | 22 | 28 | 45.65% |
| ASML230331P00665000 | 2023-03-24 1:39PM EDT | 665.00 | 26.01 | 22.10 | 24.80 | +9.81 | +60.56% | 7 | 16 | 42.94% |
| ASML230331P00670000 | 2023-03-24 1:02PM EDT | 670.00 | 31.27 | 25.70 | 29.10 | +8.27 | +35.96% | 12 | 28 | 45.46% |
| ASML230331P00675000 | 2023-03-24 10:55AM EDT | 675.00 | 33.25 | 28.20 | 32.80 | +11.85 | +55.37% | 6 | 16 | 45.25% |
| ASML230331P00690000 | 2023-03-17 10:39AM EDT | 690.00 | 61.00 | 40.90 | 45.40 | 0.00 | - | 3 | 2 | 46.53% |
© 2023 Yahoo. All rights reserved.
