ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006C00490000 | 2023-08-29 1:19PM EDT | 490.00 | 180.19 | 89.40 | 93.60 | 0.00 | - | - | 1 | 0.00% |
| ASML231006C00530000 | 2023-09-29 3:20PM EDT | 530.00 | 61.40 | 59.00 | 60.70 | +20.60 | +50.49% | 1 | 2 | 50.98% |
| ASML231006C00540000 | 2023-09-27 3:44PM EDT | 540.00 | 36.30 | 48.50 | 51.70 | 0.00 | - | 31 | 15 | 56.68% |
| ASML231006C00550000 | 2023-09-29 2:17PM EDT | 550.00 | 39.33 | 39.70 | 42.30 | -7.47 | -15.96% | 9 | 3 | 51.21% |
| ASML231006C00555000 | 2023-09-25 9:44AM EDT | 555.00 | 34.70 | 34.60 | 36.60 | 0.00 | - | 1 | 1 | 43.23% |
| ASML231006C00560000 | 2023-09-29 9:36AM EDT | 560.00 | 40.43 | 29.80 | 33.10 | +13.69 | +51.20% | 1 | 27 | 45.63% |
| ASML231006C00562500 | 2023-09-28 11:11AM EDT | 562.50 | 22.20 | 21.20 | 23.90 | +22.20 | - | 18 | - | 0.00% |
| ASML231006C00565000 | 2023-09-29 10:38AM EDT | 565.00 | 31.06 | 26.00 | 28.40 | +13.16 | +73.52% | 1 | 45 | 41.96% |
| ASML231006C00567500 | 2023-09-28 10:31AM EDT | 567.50 | 15.10 | 18.00 | 21.90 | +15.10 | - | 5 | - | 20.31% |
| ASML231006C00570000 | 2023-09-29 1:41PM EDT | 570.00 | 22.95 | 21.80 | 24.00 | +3.30 | +16.79% | 3 | 154 | 39.12% |
| ASML231006C00572500 | 2023-09-28 9:56AM EDT | 572.50 | 12.88 | 16.00 | 16.70 | +12.88 | - | 7 | - | 15.26% |
| ASML231006C00575000 | 2023-09-29 2:14PM EDT | 575.00 | 18.80 | 17.50 | 19.70 | +2.78 | +17.35% | 15 | 101 | 36.13% |
| ASML231006C00577500 | 2023-09-28 1:01PM EDT | 577.50 | 16.00 | 13.00 | 13.60 | +16.00 | - | 3 | - | 20.38% |
| ASML231006C00580000 | 2023-09-29 2:56PM EDT | 580.00 | 16.90 | 15.20 | 15.80 | +3.93 | +30.30% | 10 | 57 | 33.85% |
| ASML231006C00585000 | 2023-09-29 3:54PM EDT | 585.00 | 12.60 | 12.00 | 12.50 | +3.27 | +35.05% | 30 | 42 | 32.60% |
| ASML231006C00587500 | 2023-09-29 3:27PM EDT | 587.50 | 11.20 | 10.50 | 11.00 | +6.30 | +128.57% | 16 | 32 | 32.04% |
| ASML231006C00590000 | 2023-09-29 3:48PM EDT | 590.00 | 10.30 | 9.10 | 9.70 | +1.70 | +19.77% | 52 | 60 | 31.81% |
| ASML231006C00592500 | 2023-09-29 3:20PM EDT | 592.50 | 9.00 | 7.90 | 8.30 | +0.99 | +12.36% | 27 | 30 | 30.97% |
| ASML231006C00595000 | 2023-09-29 2:03PM EDT | 595.00 | 7.10 | 6.80 | 7.20 | +1.24 | +21.16% | 41 | 59 | 30.75% |
| ASML231006C00597500 | 2023-09-29 2:12PM EDT | 597.50 | 5.90 | 5.80 | 6.20 | +0.15 | +2.61% | 20 | 36 | 30.54% |
| ASML231006C00600000 | 2023-09-29 3:26PM EDT | 600.00 | 5.60 | 4.90 | 5.30 | +1.68 | +42.86% | 346 | 439 | 30.34% |
| ASML231006C00602500 | 2023-09-29 12:03PM EDT | 602.50 | 4.27 | 4.10 | 4.50 | +0.67 | +18.61% | 21 | 21 | 30.16% |
| ASML231006C00605000 | 2023-09-29 3:59PM EDT | 605.00 | 3.70 | 3.40 | 3.80 | +0.75 | +25.42% | 105 | 156 | 30.02% |
| ASML231006C00607500 | 2023-09-28 2:00PM EDT | 607.50 | 2.90 | 2.55 | 3.20 | 0.00 | - | 30 | 36 | 29.95% |
| ASML231006C00610000 | 2023-09-29 3:57PM EDT | 610.00 | 2.60 | 2.15 | 2.70 | +0.32 | +14.04% | 108 | 76 | 29.99% |
| ASML231006C00615000 | 2023-09-29 3:14PM EDT | 615.00 | 1.95 | 1.20 | 1.85 | +0.29 | +17.47% | 76 | 152 | 29.85% |
| ASML231006C00620000 | 2023-09-29 3:03PM EDT | 620.00 | 1.40 | 0.85 | 1.30 | +0.22 | +18.64% | 79 | 29 | 30.18% |
| ASML231006C00625000 | 2023-09-29 3:36PM EDT | 625.00 | 0.83 | 0.35 | 0.90 | -0.12 | -12.63% | 33 | 181 | 30.48% |
| ASML231006C00630000 | 2023-09-29 3:59PM EDT | 630.00 | 0.51 | 0.15 | 0.65 | -0.14 | -21.54% | 12 | 56 | 31.15% |
| ASML231006C00635000 | 2023-09-29 3:40PM EDT | 635.00 | 0.41 | 0.10 | 0.70 | -0.17 | -29.31% | 12 | 32 | 34.49% |
| ASML231006C00640000 | 2023-09-29 12:30PM EDT | 640.00 | 0.34 | 0.20 | 0.65 | -0.01 | -2.86% | 4 | 73 | 36.69% |
| ASML231006C00645000 | 2023-09-29 12:30PM EDT | 645.00 | 0.25 | 0.05 | 0.60 | -0.10 | -28.57% | 4 | 24 | 38.75% |
| ASML231006C00650000 | 2023-09-29 10:35AM EDT | 650.00 | 0.24 | 0.10 | 0.25 | +0.02 | +9.09% | 4 | 233 | 35.55% |
| ASML231006C00655000 | 2023-09-29 10:36AM EDT | 655.00 | 0.16 | 0.05 | 0.25 | -0.16 | -50.00% | 16 | 14 | 37.84% |
| ASML231006C00660000 | 2023-09-29 3:13PM EDT | 660.00 | 0.06 | 0.00 | 0.15 | -0.22 | -78.57% | 2 | 15 | 37.26% |
| ASML231006C00665000 | 2023-09-21 11:02AM EDT | 665.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 46.44% |
| ASML231006C00670000 | 2023-09-29 10:18AM EDT | 670.00 | 0.05 | 0.00 | 0.20 | -0.37 | -88.10% | 2 | 5 | 43.07% |
| ASML231006C00675000 | 2023-09-25 2:53PM EDT | 675.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 11 | 17 | 54.39% |
| ASML231006C00680000 | 2023-09-18 10:01AM EDT | 680.00 | 0.49 | 0.00 | 0.60 | 0.00 | - | 2 | 20 | 50.10% |
| ASML231006C00685000 | 2023-09-26 11:46AM EDT | 685.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 20 | 26 | 52.20% |
| ASML231006C00690000 | 2023-09-25 11:34AM EDT | 690.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 54.30% |
| ASML231006C00695000 | 2023-09-29 11:05AM EDT | 695.00 | 0.05 | 0.00 | 0.10 | -4.05 | -98.78% | 30 | 1 | 48.83% |
| ASML231006C00700000 | 2023-09-29 11:06AM EDT | 700.00 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 1 | 14 | 53.22% |
| ASML231006C00705000 | 2023-09-18 12:54PM EDT | 705.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 2 | 150 | 60.45% |
| ASML231006C00710000 | 2023-09-19 3:30PM EDT | 710.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 61.72% |
| ASML231006C00715000 | 2023-09-08 10:13AM EDT | 715.00 | 1.65 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 63.67% |
| ASML231006C00720000 | 2023-09-13 9:33AM EDT | 720.00 | 0.89 | 0.00 | 0.55 | 0.00 | - | 8 | 16 | 65.63% |
| ASML231006C00725000 | 2023-09-20 9:33AM EDT | 725.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 9 | 67.48% |
| ASML231006C00730000 | 2023-09-20 9:33AM EDT | 730.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 69.39% |
| ASML231006C00735000 | 2023-09-20 9:36AM EDT | 735.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 71.29% |
| ASML231006C00740000 | 2023-09-20 9:37AM EDT | 740.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 73.14% |
| ASML231006C00745000 | 2023-09-20 9:40AM EDT | 745.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 23 | 74.95% |
| ASML231006C00750000 | 2023-09-29 3:59PM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 59.38% |
| ASML231006C00755000 | 2023-09-20 9:40AM EDT | 755.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 60.94% |
| ASML231006C00760000 | 2023-09-25 10:41AM EDT | 760.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 80.32% |
| ASML231006C00770000 | 2023-09-05 10:06AM EDT | 770.00 | 1.07 | 0.00 | 0.55 | 0.00 | - | 4 | 7 | 83.84% |
| ASML231006C00775000 | 2023-09-11 11:55AM EDT | 775.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 85.55% |
| ASML231006C00800000 | 2023-09-26 10:35AM EDT | 800.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 22 | 93.95% |
| ASML231006C00805000 | 2023-09-22 11:47AM EDT | 805.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 95.61% |
| ASML231006C00820000 | 2023-09-11 12:55PM EDT | 820.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 100.39% |
| ASML231006C00830000 | 2023-09-11 12:56PM EDT | 830.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 103.52% |
| ASML231006C00840000 | 2023-09-05 12:29PM EDT | 840.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 106.64% |
| ASML231006C00860000 | 2023-09-11 11:54AM EDT | 860.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 22 | 112.60% |
| ASML231006C00870000 | 2023-09-08 3:23PM EDT | 870.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 115.63% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006P00420000 | 2023-09-11 1:21PM EDT | 420.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 106.45% |
| ASML231006P00450000 | 2023-09-21 11:52AM EDT | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 76.76% |
| ASML231006P00460000 | 2023-09-28 10:15AM EDT | 460.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 14 | 80.57% |
| ASML231006P00470000 | 2023-09-20 9:41AM EDT | 470.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 8 | 74.37% |
| ASML231006P00480000 | 2023-09-28 3:21PM EDT | 480.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 90 | 58.01% |
| ASML231006P00490000 | 2023-09-29 3:43PM EDT | 490.00 | 0.05 | 0.00 | 0.55 | -0.36 | -87.80% | 11 | 1 | 62.21% |
| ASML231006P00495000 | 2023-09-27 12:23PM EDT | 495.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 9 | 9 | 59.96% |
| ASML231006P00500000 | 2023-09-28 2:36PM EDT | 500.00 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 1 | 54 | 51.66% |
| ASML231006P00510000 | 2023-09-29 3:51PM EDT | 510.00 | 0.25 | 0.10 | 0.15 | -0.40 | -61.54% | 3 | 27 | 46.09% |
| ASML231006P00515000 | 2023-09-28 10:03AM EDT | 515.00 | 0.61 | 0.10 | 0.95 | +0.61 | - | 6 | - | 52.64% |
| ASML231006P00520000 | 2023-09-29 2:19PM EDT | 520.00 | 0.25 | 0.15 | 0.60 | -0.49 | -66.22% | 2 | 27 | 50.66% |
| ASML231006P00525000 | 2023-09-29 9:47AM EDT | 525.00 | 0.20 | 0.05 | 0.35 | -0.42 | -67.74% | 11 | 29 | 43.09% |
| ASML231006P00530000 | 2023-09-29 1:42PM EDT | 530.00 | 0.26 | 0.25 | 0.40 | -0.59 | -69.41% | 6 | 98 | 41.02% |
| ASML231006P00535000 | 2023-09-29 3:40PM EDT | 535.00 | 0.40 | 0.25 | 0.75 | -0.52 | -56.52% | 39 | 38 | 42.80% |
| ASML231006P00540000 | 2023-09-29 3:57PM EDT | 540.00 | 0.63 | 0.50 | 0.70 | -0.77 | -55.00% | 30 | 44 | 38.87% |
| ASML231006P00545000 | 2023-09-29 1:05PM EDT | 545.00 | 0.78 | 0.70 | 0.85 | -0.84 | -51.85% | 5 | 57 | 37.07% |
| ASML231006P00550000 | 2023-09-29 2:55PM EDT | 550.00 | 0.95 | 0.95 | 1.15 | -1.55 | -62.00% | 117 | 78 | 36.17% |
| ASML231006P00555000 | 2023-09-29 1:59PM EDT | 555.00 | 1.53 | 1.30 | 1.50 | -1.61 | -51.27% | 29 | 35 | 34.95% |
| ASML231006P00557500 | 2023-09-28 10:28AM EDT | 557.50 | 5.30 | 3.40 | 3.70 | +5.30 | - | 1 | - | 44.69% |
| ASML231006P00560000 | 2023-09-29 3:45PM EDT | 560.00 | 1.85 | 1.80 | 2.40 | -1.65 | -47.14% | 24 | 67 | 36.11% |
| ASML231006P00565000 | 2023-09-29 12:50PM EDT | 565.00 | 2.60 | 1.95 | 2.70 | -2.20 | -45.83% | 32 | 103 | 33.20% |
| ASML231006P00567500 | 2023-09-28 1:06PM EDT | 567.50 | 5.10 | 5.70 | 6.10 | +5.10 | - | 3 | - | 44.63% |
| ASML231006P00570000 | 2023-09-29 3:12PM EDT | 570.00 | 3.30 | 3.20 | 3.70 | -3.33 | -50.23% | 18 | 119 | 32.80% |
| ASML231006P00575000 | 2023-09-29 3:59PM EDT | 575.00 | 4.49 | 4.40 | 4.70 | -3.86 | -46.23% | 30 | 111 | 31.40% |
| ASML231006P00577500 | 2023-09-28 2:50PM EDT | 577.50 | 10.01 | 9.20 | 9.70 | +10.01 | - | 10 | - | 45.36% |
| ASML231006P00580000 | 2023-09-29 3:43PM EDT | 580.00 | 5.77 | 5.80 | 6.10 | -4.68 | -44.78% | 80 | 174 | 30.45% |
| ASML231006P00585000 | 2023-09-29 3:48PM EDT | 585.00 | 7.20 | 7.50 | 8.00 | -5.10 | -41.46% | 50 | 53 | 29.99% |
| ASML231006P00587500 | 2023-09-29 1:25PM EDT | 587.50 | 9.20 | 8.50 | 9.00 | -2.50 | -21.37% | 40 | 29 | 29.46% |
| ASML231006P00590000 | 2023-09-29 3:55PM EDT | 590.00 | 10.15 | 9.70 | 10.20 | -4.05 | -28.52% | 26 | 156 | 29.23% |
| ASML231006P00592500 | 2023-09-29 10:19AM EDT | 592.50 | 12.10 | 11.00 | 11.50 | -2.90 | -19.33% | 6 | 46 | 28.99% |
| ASML231006P00595000 | 2023-09-29 3:59PM EDT | 595.00 | 12.20 | 12.20 | 12.90 | -3.37 | -21.64% | 162 | 97 | 28.72% |
| ASML231006P00597500 | 2023-09-29 2:43PM EDT | 597.50 | 13.04 | 13.70 | 14.40 | -20.46 | -61.07% | 89 | 60 | 28.45% |
| ASML231006P00600000 | 2023-09-29 3:56PM EDT | 600.00 | 16.15 | 15.30 | 16.00 | -6.50 | -28.70% | 44 | 107 | 28.16% |
| ASML231006P00605000 | 2023-09-29 9:45AM EDT | 605.00 | 20.37 | 18.60 | 20.70 | -8.33 | -29.02% | 9 | 52 | 32.11% |
| ASML231006P00607500 | 2023-09-28 2:39PM EDT | 607.50 | 28.80 | 26.40 | 30.70 | +28.80 | - | 1 | 0 | 53.11% |
| ASML231006P00610000 | 2023-09-29 10:25AM EDT | 610.00 | 20.60 | 22.50 | 23.70 | -8.72 | -29.74% | 2 | 28 | 28.48% |
| ASML231006P00615000 | 2023-09-29 2:31PM EDT | 615.00 | 27.78 | 26.70 | 28.10 | -8.63 | -23.70% | 4 | 24 | 29.38% |
| ASML231006P00620000 | 2023-09-29 2:05PM EDT | 620.00 | 32.20 | 31.00 | 32.50 | -6.30 | -16.36% | 2 | 43 | 29.25% |
| ASML231006P00625000 | 2023-09-28 11:48AM EDT | 625.00 | 41.10 | 35.80 | 38.00 | 0.00 | - | 1 | 13 | 35.82% |
| ASML231006P00630000 | 2023-09-28 10:38AM EDT | 630.00 | 56.00 | 40.40 | 42.80 | 0.00 | - | 4 | 8 | 37.79% |
| ASML231006P00635000 | 2023-09-29 9:31AM EDT | 635.00 | 37.69 | 44.70 | 47.80 | -26.47 | -41.26% | 4 | 1 | 40.96% |
| ASML231006P00640000 | 2023-09-27 2:04PM EDT | 640.00 | 72.80 | 49.40 | 52.90 | 0.00 | - | 72 | 0 | 44.78% |
| ASML231006P00645000 | 2023-09-18 9:32AM EDT | 645.00 | 53.00 | 55.20 | 57.90 | 0.00 | - | 1 | 0 | 47.82% |
| ASML231006P00650000 | 2023-09-20 9:52AM EDT | 650.00 | 51.55 | 59.80 | 62.60 | 0.00 | - | 2 | 0 | 48.29% |
| ASML231006P00655000 | 2023-09-27 10:02AM EDT | 655.00 | 75.75 | 65.00 | 67.20 | 0.00 | - | 3 | 0 | 47.10% |
| ASML231006P00660000 | 2023-09-20 10:05AM EDT | 660.00 | 62.63 | 69.20 | 72.60 | 0.00 | - | 1 | 0 | 53.86% |
| ASML231006P00665000 | 2023-09-12 10:50AM EDT | 665.00 | 48.02 | 74.80 | 78.10 | 0.00 | - | 1 | 0 | 61.02% |
| ASML231006P00670000 | 2023-09-28 12:36PM EDT | 670.00 | 82.66 | 79.20 | 83.00 | 0.00 | - | 1 | 0 | 62.96% |
| ASML231006P00675000 | 2023-09-29 1:48PM EDT | 675.00 | 86.05 | 84.50 | 87.90 | -4.17 | -4.62% | 1 | 0 | 64.77% |
| ASML231006P00680000 | 2023-09-29 9:37AM EDT | 680.00 | 82.71 | 89.20 | 93.20 | -28.59 | -25.69% | 1 | 7 | 70.14% |
| ASML231006P00685000 | 2023-09-15 2:32PM EDT | 685.00 | 88.18 | 94.80 | 98.20 | 0.00 | - | 1 | 0 | 72.80% |
| ASML231006P00690000 | 2023-09-29 9:46AM EDT | 690.00 | 91.39 | 99.20 | 103.20 | -18.38 | -16.74% | 1 | 0 | 75.44% |
| ASML231006P00700000 | 2023-09-19 2:39PM EDT | 700.00 | 105.39 | 109.30 | 112.90 | 0.00 | - | 1 | 0 | 77.64% |
| ASML231006P00730000 | 2023-08-30 3:50PM EDT | 730.00 | 63.90 | 139.40 | 142.30 | 0.00 | - | - | 0 | 84.06% |
| ASML231006P00740000 | 2023-08-31 10:31AM EDT | 740.00 | 73.89 | 149.20 | 153.20 | 0.00 | - | - | 0 | 99.88% |
| ASML231006P00745000 | 2023-08-29 10:25AM EDT | 745.00 | 82.31 | 163.00 | 168.50 | 0.00 | - | - | 0 | 153.19% |
© 2023 Yahoo. All rights reserved.
