ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708C00400000 | 2022-06-24 3:25PM EDT | 400.00 | 112.00 | 48.60 | 55.80 | 0.00 | - | 4 | 12 | 71.02% |
| ASML220708C00440000 | 2022-06-16 3:33PM EDT | 440.00 | 42.00 | 16.00 | 18.80 | 0.00 | - | - | 1 | 54.17% |
| ASML220708C00450000 | 2022-07-01 3:48PM EDT | 450.00 | 11.50 | 10.60 | 11.90 | -23.50 | -67.14% | 5 | 9 | 48.22% |
| ASML220708C00460000 | 2022-07-01 3:57PM EDT | 460.00 | 6.60 | 6.20 | 7.20 | -49.40 | -88.21% | 32 | 6 | 46.09% |
| ASML220708C00470000 | 2022-07-01 3:49PM EDT | 470.00 | 3.90 | 3.10 | 3.90 | -8.95 | -69.65% | 101 | 11 | 44.15% |
| ASML220708C00480000 | 2022-07-01 3:20PM EDT | 480.00 | 1.70 | 1.35 | 2.45 | -9.30 | -84.55% | 12 | 23 | 46.47% |
| ASML220708C00485000 | 2022-07-01 3:05PM EDT | 485.00 | 1.25 | 1.00 | 1.45 | -7.95 | -86.41% | 6 | 5 | 43.73% |
| ASML220708C00490000 | 2022-07-01 3:47PM EDT | 490.00 | 1.23 | 0.35 | 1.20 | -7.72 | -86.26% | 14 | 8 | 45.59% |
| ASML220708C00492500 | 2022-06-28 2:53PM EDT | 492.50 | 15.60 | 0.25 | 1.35 | 0.00 | - | 2 | 2 | 49.02% |
| ASML220708C00495000 | 2022-07-01 1:15PM EDT | 495.00 | 0.75 | 0.15 | 1.30 | -4.00 | -84.21% | 3 | 3 | 50.54% |
| ASML220708C00500000 | 2022-07-01 3:20PM EDT | 500.00 | 0.84 | 0.00 | 1.00 | -3.96 | -82.50% | 7 | 9 | 51.15% |
| ASML220708C00502500 | 2022-07-01 9:40AM EDT | 502.50 | 0.92 | 0.00 | 1.10 | -7.48 | -89.05% | 13 | 2 | 54.13% |
| ASML220708C00505000 | 2022-06-30 2:43PM EDT | 505.00 | 3.80 | 0.00 | 1.10 | 0.00 | - | 4 | 5 | 55.96% |
| ASML220708C00510000 | 2022-07-01 3:45PM EDT | 510.00 | 0.20 | 0.20 | 0.95 | -2.35 | -92.16% | 2 | 24 | 52.15% |
| ASML220708C00515000 | 2022-07-01 12:14PM EDT | 515.00 | 0.64 | 0.00 | 1.00 | -4.16 | -86.67% | 2 | 23 | 53.96% |
| ASML220708C00520000 | 2022-07-01 2:41PM EDT | 520.00 | 0.50 | 0.00 | 1.00 | -0.80 | -61.54% | 3 | 17 | 57.08% |
| ASML220708C00525000 | 2022-07-01 3:45PM EDT | 525.00 | 0.48 | 0.00 | 0.95 | -1.86 | -79.49% | 2 | 9 | 59.57% |
| ASML220708C00530000 | 2022-06-30 11:28AM EDT | 530.00 | 0.88 | 0.10 | 0.95 | 0.00 | - | 2 | 10 | 63.62% |
| ASML220708C00535000 | 2022-06-28 11:25AM EDT | 535.00 | 3.10 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 64.89% |
| ASML220708C00540000 | 2022-06-27 12:02PM EDT | 540.00 | 5.40 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 67.72% |
| ASML220708C00545000 | 2022-07-01 12:14PM EDT | 545.00 | 0.45 | 0.00 | 0.90 | -1.65 | -78.57% | 2 | 4 | 70.51% |
| ASML220708C00550000 | 2022-07-01 12:24PM EDT | 550.00 | 0.21 | 0.10 | 0.90 | -0.79 | -79.00% | 1 | 20 | 74.51% |
| ASML220708C00555000 | 2022-06-27 3:59PM EDT | 555.00 | 1.95 | 0.10 | 0.90 | 0.00 | - | 12 | 11 | 77.30% |
| ASML220708C00560000 | 2022-06-27 3:50PM EDT | 560.00 | 1.60 | 0.00 | 0.90 | 0.00 | - | 3 | 4 | 78.66% |
| ASML220708C00565000 | 2022-06-30 12:50PM EDT | 565.00 | 0.10 | 0.10 | 0.25 | -0.30 | -75.00% | 2 | 6 | 71.19% |
| ASML220708C00570000 | 2022-06-24 3:47PM EDT | 570.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 83.89% |
| ASML220708C00575000 | 2022-06-28 10:59AM EDT | 575.00 | 0.05 | 0.00 | 0.90 | -0.65 | -92.86% | 2 | 4 | 86.43% |
| ASML220708C00580000 | 2022-06-24 3:54PM EDT | 580.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 3 | 6 | 88.96% |
| ASML220708C00590000 | 2022-06-15 12:29PM EDT | 590.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 93.90% |
| ASML220708C00600000 | 2022-07-01 11:33AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 307 | 8 | 71.09% |
| ASML220708C00610000 | 2022-07-01 11:30AM EDT | 610.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 12 | 17 | 103.42% |
| ASML220708C00620000 | 2022-07-01 11:31AM EDT | 620.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 5 | 32 | 108.01% |
| ASML220708C00630000 | 2022-06-30 11:38AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 55 | 81.64% |
| ASML220708C00640000 | 2022-06-16 10:21AM EDT | 640.00 | 0.97 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 116.89% |
| ASML220708C00660000 | 2022-06-21 1:26PM EDT | 660.00 | 0.49 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 125.39% |
| ASML220708C00680000 | 2022-06-10 9:30AM EDT | 680.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 5 | 120.61% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708P00330000 | 2022-07-01 2:20PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 83.40% |
| ASML220708P00340000 | 2022-07-01 3:57PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 193 | 76.17% |
| ASML220708P00350000 | 2022-07-01 3:57PM EDT | 350.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 7 | 49 | 68.75% |
| ASML220708P00360000 | 2022-07-01 10:24AM EDT | 360.00 | 0.25 | 0.00 | 1.00 | +0.01 | +4.17% | 5 | 106 | 84.08% |
| ASML220708P00370000 | 2022-06-27 2:13PM EDT | 370.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 22 | 22 | 77.05% |
| ASML220708P00390000 | 2022-07-01 1:03PM EDT | 390.00 | 0.88 | 0.55 | 1.45 | -0.07 | -7.37% | 3 | 12 | 66.41% |
| ASML220708P00400000 | 2022-07-01 3:59PM EDT | 400.00 | 1.10 | 1.05 | 1.30 | +0.36 | +48.65% | 83 | 8 | 59.06% |
| ASML220708P00405000 | 2022-07-01 12:44PM EDT | 405.00 | 1.77 | 1.10 | 2.15 | +1.07 | +152.86% | 7 | 49 | 58.86% |
| ASML220708P00410000 | 2022-07-01 3:03PM EDT | 410.00 | 2.05 | 1.05 | 2.15 | +1.30 | +173.33% | 2 | 12 | 53.47% |
| ASML220708P00420000 | 2022-07-01 2:40PM EDT | 420.00 | 3.00 | 2.45 | 3.40 | +1.60 | +114.29% | 13 | 19 | 52.49% |
| ASML220708P00425000 | 2022-07-01 12:59PM EDT | 425.00 | 4.70 | 3.10 | 4.40 | +3.00 | +176.47% | 15 | 23 | 51.37% |
| ASML220708P00435000 | 2022-06-30 11:01AM EDT | 435.00 | 4.59 | 5.40 | 6.50 | 0.00 | - | 2 | 3 | 51.34% |
| ASML220708P00440000 | 2022-07-01 3:34PM EDT | 440.00 | 7.18 | 6.40 | 8.00 | +1.18 | +19.67% | 6 | 2 | 50.03% |
| ASML220708P00445000 | 2022-07-01 3:15PM EDT | 445.00 | 9.40 | 8.20 | 10.10 | +5.60 | +147.37% | 17 | 15 | 50.04% |
| ASML220708P00450000 | 2022-07-01 3:33PM EDT | 450.00 | 11.00 | 10.60 | 12.60 | +2.30 | +26.44% | 13 | 16 | 50.36% |
| ASML220708P00460000 | 2022-07-01 3:10PM EDT | 460.00 | 17.38 | 15.70 | 17.80 | +10.73 | +161.35% | 22 | 9 | 47.91% |
| ASML220708P00465000 | 2022-07-01 9:47AM EDT | 465.00 | 21.09 | 19.20 | 21.50 | +11.49 | +119.69% | 4 | 5 | 49.38% |
| ASML220708P00470000 | 2022-07-01 10:36AM EDT | 470.00 | 25.50 | 22.90 | 25.50 | +15.65 | +158.88% | 21 | 39 | 51.19% |
| ASML220708P00475000 | 2022-07-01 12:51PM EDT | 475.00 | 30.40 | 24.60 | 29.70 | +19.40 | +176.36% | 50 | 59 | 53.10% |
| ASML220708P00477500 | 2022-06-27 3:52PM EDT | 477.50 | 6.20 | 27.20 | 31.30 | 0.00 | - | - | 1 | 51.01% |
| ASML220708P00480000 | 2022-07-01 3:51PM EDT | 480.00 | 32.00 | 30.40 | 33.20 | +18.30 | +133.58% | 22 | 17 | 50.10% |
| ASML220708P00485000 | 2022-07-01 11:08AM EDT | 485.00 | 39.70 | 34.00 | 38.40 | +26.40 | +198.50% | 10 | 3 | 56.26% |
| ASML220708P00487500 | 2022-06-28 11:21AM EDT | 487.50 | 11.40 | 36.70 | 40.70 | 0.00 | - | 1 | 1 | 57.40% |
| ASML220708P00490000 | 2022-06-29 3:40PM EDT | 490.00 | 44.30 | 37.70 | 43.40 | +27.07 | +157.11% | 11 | 19 | 61.05% |
| ASML220708P00492500 | 2022-06-30 9:41AM EDT | 492.50 | 27.90 | 39.60 | 46.70 | 0.00 | - | 1 | 2 | 68.42% |
| ASML220708P00495000 | 2022-06-30 12:36PM EDT | 495.00 | 20.20 | 42.20 | 48.10 | 0.00 | - | 16 | 17 | 63.62% |
| ASML220708P00497500 | 2022-06-28 2:37PM EDT | 497.50 | 19.50 | 43.70 | 50.90 | 0.00 | - | 2 | 3 | 67.92% |
| ASML220708P00500000 | 2022-06-30 3:02PM EDT | 500.00 | 27.12 | 46.20 | 53.10 | 0.00 | - | 4 | 20 | 68.03% |
| ASML220708P00502500 | 2022-07-01 3:29PM EDT | 502.50 | 53.36 | 49.90 | 54.80 | +29.06 | +119.59% | 1 | 5 | 63.98% |
| ASML220708P00505000 | 2022-06-27 10:08AM EDT | 505.00 | 16.10 | 51.70 | 58.40 | 0.00 | - | - | 1 | 74.50% |
| ASML220708P00510000 | 2022-06-27 1:15PM EDT | 510.00 | 15.90 | 56.40 | 63.10 | 0.00 | - | 50 | 1 | 76.49% |
| ASML220708P00520000 | 2022-06-29 9:51AM EDT | 520.00 | 36.71 | 65.60 | 73.40 | 0.00 | - | 8 | 15 | 86.90% |
| ASML220708P00530000 | 2022-06-10 3:16PM EDT | 530.00 | 29.20 | 76.50 | 83.50 | 0.00 | - | 2 | 3 | 95.51% |
| ASML220708P00540000 | 2022-06-29 9:51AM EDT | 540.00 | 54.51 | 85.30 | 92.90 | 0.00 | - | 8 | 12 | 97.79% |
| ASML220708P00550000 | 2022-06-28 3:09PM EDT | 550.00 | 61.43 | 96.00 | 103.20 | 0.00 | - | 22 | 24 | 107.61% |
| ASML220708P00555000 | 2022-06-29 9:33AM EDT | 555.00 | 70.00 | 102.20 | 108.20 | 0.00 | - | 226 | 210 | 54.69% |
| ASML220708P00560000 | 2022-05-31 1:14PM EDT | 560.00 | 23.65 | 74.50 | 80.80 | 0.00 | - | - | 21 | 0.00% |
| ASML220708P00570000 | 2022-06-30 3:35PM EDT | 570.00 | 92.87 | 115.10 | 123.20 | 0.00 | - | 2 | 0 | 121.14% |
| ASML220708P00580000 | 2022-06-23 2:01PM EDT | 580.00 | 100.88 | 125.70 | 133.20 | 0.00 | - | 18 | 20 | 127.59% |
| ASML220708P00590000 | 2022-06-24 9:41AM EDT | 590.00 | 89.42 | 136.30 | 143.70 | 0.00 | - | 10 | 0 | 138.79% |
© 2022 Yahoo. All rights reserved.
