ASML - ASML Holding N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230602C00450000 | 2023-05-26 2:05PM EDT | 450.00 | 284.32 | 275.10 | 278.30 | 0.00 | - | 1 | 1 | 338.77% |
| ASML230602C00460000 | 2023-05-30 10:18AM EDT | 460.00 | 266.99 | 264.50 | 268.50 | 0.00 | - | 1 | 2 | 332.13% |
| ASML230602C00480000 | 2023-05-30 10:51AM EDT | 480.00 | 250.80 | 245.70 | 248.50 | 0.00 | - | 1 | 4 | 238.67% |
| ASML230602C00490000 | 2023-05-26 3:20PM EDT | 490.00 | 250.87 | 234.50 | 238.70 | 0.00 | - | 9 | 9 | 297.95% |
| ASML230602C00550000 | 2023-05-10 9:42AM EDT | 550.00 | 105.11 | 175.10 | 178.30 | 0.00 | - | 1 | 0 | 212.74% |
| ASML230602C00560000 | 2023-05-18 10:34AM EDT | 560.00 | 127.40 | 164.60 | 168.50 | 0.00 | - | 8 | 8 | 205.91% |
| ASML230602C00565000 | 2023-05-24 2:00PM EDT | 565.00 | 101.30 | 159.60 | 164.30 | 0.00 | - | - | 1 | 141.41% |
| ASML230602C00580000 | 2023-05-18 10:57AM EDT | 580.00 | 108.20 | 145.00 | 149.30 | 0.00 | - | 8 | 1 | 141.60% |
| ASML230602C00585000 | 2023-05-15 1:08PM EDT | 585.00 | 67.85 | 139.80 | 143.80 | 0.00 | - | 1 | 1 | 102.34% |
| ASML230602C00600000 | 2023-05-15 1:08PM EDT | 600.00 | 53.98 | 124.60 | 128.50 | 0.00 | - | 1 | 1 | 159.84% |
| ASML230602C00605000 | 2023-05-15 11:16AM EDT | 605.00 | 48.20 | 119.90 | 124.00 | 0.00 | - | - | 1 | 106.64% |
| ASML230602C00610000 | 2023-05-30 10:18AM EDT | 610.00 | 117.13 | 114.80 | 118.10 | 0.00 | - | 1 | 4 | 140.82% |
| ASML230602C00615000 | 2023-05-26 11:18AM EDT | 615.00 | 117.50 | 110.90 | 113.40 | 0.00 | - | 2 | 2 | 108.98% |
| ASML230602C00620000 | 2023-05-18 11:48AM EDT | 620.00 | 74.90 | 105.30 | 108.20 | 0.00 | - | 1 | 1 | 131.96% |
| ASML230602C00625000 | 2023-05-12 12:46PM EDT | 625.00 | 31.35 | 100.90 | 103.20 | 0.00 | - | 4 | 6 | 95.51% |
| ASML230602C00630000 | 2023-05-30 1:43PM EDT | 630.00 | 99.50 | 95.60 | 99.30 | 0.00 | - | 3 | 11 | 104.98% |
| ASML230602C00632500 | 2023-05-24 11:43AM EDT | 632.50 | 39.20 | 93.00 | 96.20 | 0.00 | - | - | 1 | 91.11% |
| ASML230602C00635000 | 2023-05-30 12:20PM EDT | 635.00 | 98.00 | 90.60 | 94.30 | 0.00 | - | 3 | 4 | 100.10% |
| ASML230602C00640000 | 2023-05-26 12:30PM EDT | 640.00 | 92.00 | 85.30 | 89.20 | 0.00 | - | 5 | 60 | 89.65% |
| ASML230602C00642500 | 2023-05-24 3:50PM EDT | 642.50 | 29.70 | 83.00 | 86.60 | 0.00 | - | - | 1 | 88.82% |
| ASML230602C00645000 | 2023-05-25 1:02PM EDT | 645.00 | 62.45 | 79.90 | 84.30 | 0.00 | - | 1 | 15 | 79.98% |
| ASML230602C00650000 | 2023-05-31 1:23PM EDT | 650.00 | 70.50 | 75.20 | 79.20 | 0.00 | - | 13 | 50 | 78.86% |
| ASML230602C00652500 | 2023-05-24 10:50AM EDT | 652.50 | 23.65 | 73.10 | 76.30 | 0.00 | - | 1 | 4 | 76.56% |
| ASML230602C00655000 | 2023-05-30 10:51AM EDT | 655.00 | 76.10 | 70.70 | 73.50 | 0.00 | - | 1 | 10 | 71.09% |
| ASML230602C00657500 | 2023-05-24 3:50PM EDT | 657.50 | 18.60 | 68.30 | 71.50 | 0.00 | - | 6 | 7 | 77.10% |
| ASML230602C00660000 | 2023-06-01 10:20AM EDT | 660.00 | 61.82 | 65.50 | 69.30 | -5.48 | -8.14% | 3 | 14 | 74.68% |
| ASML230602C00662500 | 2023-05-24 12:09PM EDT | 662.50 | 16.10 | 62.50 | 65.90 | 0.00 | - | 3 | 4 | 88.65% |
| ASML230602C00665000 | 2023-06-01 10:20AM EDT | 665.00 | 56.82 | 59.60 | 63.80 | +2.66 | +4.91% | 3 | 38 | 90.77% |
| ASML230602C00667500 | 2023-05-30 11:06AM EDT | 667.50 | 66.56 | 57.70 | 60.70 | 0.00 | - | 8 | 10 | 80.47% |
| ASML230602C00670000 | 2023-06-01 12:13PM EDT | 670.00 | 57.50 | 56.00 | 58.90 | +10.60 | +22.60% | 1 | 178 | 66.02% |
| ASML230602C00675000 | 2023-05-30 1:50PM EDT | 675.00 | 55.11 | 51.00 | 53.90 | 0.00 | - | 1 | 6 | 61.11% |
| ASML230602C00680000 | 2023-06-01 3:56PM EDT | 680.00 | 48.00 | 46.00 | 48.20 | +6.00 | +14.29% | 2 | 30 | 66.72% |
| ASML230602C00685000 | 2023-06-01 10:52AM EDT | 685.00 | 38.77 | 41.00 | 43.90 | -8.34 | -17.70% | 1 | 42 | 51.20% |
| ASML230602C00690000 | 2023-06-01 3:31PM EDT | 690.00 | 39.50 | 36.00 | 38.50 | -10.05 | -20.28% | 6 | 32 | 58.56% |
| ASML230602C00695000 | 2023-06-01 10:20AM EDT | 695.00 | 27.05 | 31.00 | 33.10 | -8.00 | -22.82% | 3 | 36 | 48.76% |
| ASML230602C00700000 | 2023-06-01 3:35PM EDT | 700.00 | 28.03 | 25.00 | 28.80 | +0.35 | +1.26% | 11 | 90 | 49.11% |
| ASML230602C00705000 | 2023-06-01 3:41PM EDT | 705.00 | 22.70 | 20.10 | 24.80 | -0.26 | -1.13% | 2 | 42 | 49.77% |
| ASML230602C00710000 | 2023-06-01 3:41PM EDT | 710.00 | 18.00 | 16.40 | 19.50 | +0.30 | +1.69% | 20 | 74 | 40.77% |
| ASML230602C00715000 | 2023-06-01 2:12PM EDT | 715.00 | 15.50 | 11.50 | 15.40 | +0.50 | +3.33% | 101 | 117 | 38.55% |
| ASML230602C00720000 | 2023-06-01 3:50PM EDT | 720.00 | 10.98 | 8.10 | 10.80 | +1.87 | +20.53% | 21 | 62 | 32.26% |
| ASML230602C00725000 | 2023-06-01 3:59PM EDT | 725.00 | 6.10 | 5.50 | 7.10 | -1.70 | -21.79% | 147 | 243 | 28.80% |
| ASML230602C00730000 | 2023-06-01 3:57PM EDT | 730.00 | 4.00 | 3.20 | 4.30 | -0.60 | -13.04% | 173 | 493 | 26.83% |
| ASML230602C00735000 | 2023-06-01 3:38PM EDT | 735.00 | 2.35 | 2.15 | 3.40 | -2.15 | -47.78% | 108 | 254 | 31.18% |
| ASML230602C00740000 | 2023-06-01 3:58PM EDT | 740.00 | 1.43 | 1.05 | 1.80 | -0.92 | -39.15% | 224 | 544 | 29.25% |
| ASML230602C00745000 | 2023-06-01 3:36PM EDT | 745.00 | 0.95 | 0.75 | 1.35 | -0.55 | -36.67% | 111 | 80 | 32.15% |
| ASML230602C00750000 | 2023-06-01 3:49PM EDT | 750.00 | 0.80 | 0.40 | 0.80 | -0.70 | -46.67% | 89 | 406 | 32.54% |
| ASML230602C00755000 | 2023-06-01 3:59PM EDT | 755.00 | 0.55 | 0.40 | 0.50 | -0.63 | -53.39% | 386 | 95 | 33.57% |
| ASML230602C00760000 | 2023-06-01 3:35PM EDT | 760.00 | 0.40 | 0.25 | 0.65 | -0.20 | -33.33% | 22 | 78 | 40.28% |
| ASML230602C00765000 | 2023-05-31 11:03AM EDT | 765.00 | 0.42 | 0.10 | 0.80 | 0.00 | - | 7 | 25 | 46.90% |
| ASML230602C00770000 | 2023-06-01 3:57PM EDT | 770.00 | 0.53 | 0.10 | 0.80 | -0.07 | -11.67% | 14 | 41 | 51.42% |
| ASML230602C00775000 | 2023-06-01 3:57PM EDT | 775.00 | 0.43 | 0.15 | 0.45 | +0.13 | +43.33% | 2 | 9 | 49.71% |
| ASML230602C00780000 | 2023-05-30 3:59PM EDT | 780.00 | 0.84 | 0.15 | 0.40 | 0.00 | - | 96 | 46 | 52.54% |
| ASML230602C00785000 | 2023-05-31 11:06AM EDT | 785.00 | 0.21 | 0.15 | 0.60 | 0.00 | - | 1 | 5 | 55.76% |
| ASML230602C00790000 | 2023-06-01 11:45AM EDT | 790.00 | 0.05 | 0.05 | 0.55 | -1.25 | -96.15% | 1 | 15 | 57.37% |
| ASML230602C00795000 | 2023-05-30 10:25AM EDT | 795.00 | 0.64 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 59.28% |
| ASML230602C00800000 | 2023-05-31 2:45PM EDT | 800.00 | 0.11 | 0.05 | 0.40 | -0.14 | -56.00% | 1 | 123 | 61.72% |
| ASML230602C00805000 | 2023-06-01 3:44PM EDT | 805.00 | 0.10 | 0.00 | 0.80 | -0.86 | -89.58% | 16 | 8 | 71.14% |
| ASML230602C00810000 | 2023-06-01 9:34AM EDT | 810.00 | 0.05 | 0.00 | 0.80 | -0.44 | -89.80% | 2 | 31 | 74.71% |
| ASML230602C00830000 | 2023-05-26 1:45PM EDT | 830.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 87.60% |
| ASML230602C00850000 | 2023-06-01 12:08PM EDT | 850.00 | 0.02 | 0.00 | 0.75 | -0.20 | -90.91% | 1 | 4 | 100.59% |
| ASML230602C00870000 | 2023-05-30 12:08PM EDT | 870.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 113.09% |
| ASML230602C00880000 | 2023-05-31 10:18AM EDT | 880.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 27 | 119.14% |
| ASML230602C00890000 | 2023-05-30 11:29AM EDT | 890.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 134 | 106.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230602P00400000 | 2023-04-19 12:19PM EDT | 400.00 | 0.62 | 0.00 | 0.65 | 0.00 | - | - | 2 | 331.64% |
| ASML230602P00440000 | 2023-05-08 12:11PM EDT | 440.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 288.09% |
| ASML230602P00470000 | 2023-05-10 10:53AM EDT | 470.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 235.16% |
| ASML230602P00500000 | 2023-05-17 9:37AM EDT | 500.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 221.00% |
| ASML230602P00510000 | 2023-05-25 3:38PM EDT | 510.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 210.55% |
| ASML230602P00520000 | 2023-05-19 1:11PM EDT | 520.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 200.20% |
| ASML230602P00530000 | 2023-05-26 10:28AM EDT | 530.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 190.04% |
| ASML230602P00540000 | 2023-05-31 2:27PM EDT | 540.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 180.08% |
| ASML230602P00545000 | 2023-05-17 11:24AM EDT | 545.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 175.10% |
| ASML230602P00550000 | 2023-05-31 2:27PM EDT | 550.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 32 | 156.84% |
| ASML230602P00555000 | 2023-05-26 9:52AM EDT | 555.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 165.23% |
| ASML230602P00560000 | 2023-05-26 2:54PM EDT | 560.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 160.45% |
| ASML230602P00565000 | 2023-05-30 2:15PM EDT | 565.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 155.66% |
| ASML230602P00570000 | 2023-05-30 9:30AM EDT | 570.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| ASML230602P00575000 | 2023-05-31 10:34AM EDT | 575.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 43 | 146.09% |
| ASML230602P00580000 | 2023-05-31 10:34AM EDT | 580.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 91 | 141.31% |
| ASML230602P00585000 | 2023-05-26 11:31AM EDT | 585.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 136.62% |
| ASML230602P00590000 | 2023-05-19 11:32AM EDT | 590.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 11 | 19 | 131.93% |
| ASML230602P00595000 | 2023-05-19 9:30AM EDT | 595.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 99.61% |
| ASML230602P00600000 | 2023-05-25 2:27PM EDT | 600.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 89.84% |
| ASML230602P00605000 | 2023-06-01 11:24AM EDT | 605.00 | 0.05 | 0.00 | 0.75 | -0.25 | -83.33% | 1 | 9 | 117.97% |
| ASML230602P00610000 | 2023-05-31 11:09AM EDT | 610.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 113.38% |
| ASML230602P00615000 | 2023-05-24 10:11AM EDT | 615.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 12 | 45 | 108.79% |
| ASML230602P00620000 | 2023-05-25 3:57PM EDT | 620.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 104.30% |
| ASML230602P00622500 | 2023-05-30 2:26PM EDT | 622.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.95% |
| ASML230602P00625000 | 2023-05-26 11:14AM EDT | 625.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 99.71% |
| ASML230602P00627500 | 2023-05-25 11:00AM EDT | 627.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 97.46% |
| ASML230602P00630000 | 2023-05-26 3:56PM EDT | 630.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 35 | 95.17% |
| ASML230602P00632500 | 2023-05-30 10:01AM EDT | 632.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 66.80% |
| ASML230602P00635000 | 2023-05-30 9:42AM EDT | 635.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 65.23% |
| ASML230602P00637500 | 2023-05-25 2:27PM EDT | 637.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 88.38% |
| ASML230602P00640000 | 2023-06-01 3:09PM EDT | 640.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 1 | 30 | 61.72% |
| ASML230602P00642500 | 2023-06-01 9:57AM EDT | 642.50 | 0.05 | 0.00 | 0.60 | -0.13 | -72.22% | 1 | 71 | 81.05% |
| ASML230602P00645000 | 2023-06-01 10:24AM EDT | 645.00 | 0.11 | 0.00 | 0.60 | -0.73 | -86.90% | 4 | 165 | 78.81% |
| ASML230602P00647500 | 2023-05-25 1:45PM EDT | 647.50 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 15 | 79.39% |
| ASML230602P00650000 | 2023-05-31 11:05AM EDT | 650.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 77.15% |
| ASML230602P00652500 | 2023-05-31 12:23PM EDT | 652.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 158 | 74.90% |
| ASML230602P00655000 | 2023-05-31 2:32PM EDT | 655.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 160 | 72.66% |
| ASML230602P00657500 | 2023-05-31 3:09PM EDT | 657.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 70.36% |
| ASML230602P00660000 | 2023-05-31 12:51PM EDT | 660.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 45 | 68.12% |
| ASML230602P00662500 | 2023-05-31 10:54AM EDT | 662.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 65.87% |
| ASML230602P00665000 | 2023-05-31 12:51PM EDT | 665.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 1 | 27 | 64.31% |
| ASML230602P00667500 | 2023-05-30 10:00AM EDT | 667.50 | 0.57 | 0.00 | 0.80 | 0.00 | - | 1 | 50 | 62.06% |
| ASML230602P00670000 | 2023-05-31 3:45PM EDT | 670.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 70 | 51.17% |
| ASML230602P00672500 | 2023-05-30 2:49PM EDT | 672.50 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 57.47% |
| ASML230602P00675000 | 2023-05-30 11:16AM EDT | 675.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 16 | 49 | 50.98% |
| ASML230602P00677500 | 2023-05-26 12:01PM EDT | 677.50 | 1.00 | 0.00 | 0.80 | 0.00 | - | 4 | 4 | 52.93% |
| ASML230602P00680000 | 2023-06-01 11:43AM EDT | 680.00 | 0.25 | 0.00 | 0.50 | -0.05 | -16.67% | 1 | 44 | 52.78% |
| ASML230602P00685000 | 2023-05-31 12:51PM EDT | 685.00 | 0.24 | 0.00 | 0.40 | -0.47 | -66.20% | 5 | 43 | 46.00% |
| ASML230602P00690000 | 2023-06-01 3:31PM EDT | 690.00 | 0.10 | 0.00 | 0.85 | -0.25 | -71.43% | 97 | 137 | 48.61% |
| ASML230602P00695000 | 2023-06-01 3:33PM EDT | 695.00 | 0.05 | 0.00 | 0.65 | -0.52 | -91.23% | 37 | 69 | 40.67% |
| ASML230602P00700000 | 2023-06-01 3:41PM EDT | 700.00 | 0.20 | 0.20 | 0.85 | -0.70 | -77.78% | 59 | 280 | 38.01% |
| ASML230602P00705000 | 2023-06-01 3:25PM EDT | 705.00 | 0.10 | 0.25 | 0.50 | -1.55 | -93.94% | 53 | 99 | 28.44% |
| ASML230602P00710000 | 2023-06-01 3:45PM EDT | 710.00 | 0.63 | 0.55 | 1.10 | -1.47 | -70.00% | 212 | 231 | 29.13% |
| ASML230602P00715000 | 2023-06-01 3:34PM EDT | 715.00 | 1.40 | 0.80 | 1.90 | -1.98 | -58.58% | 137 | 169 | 28.42% |
| ASML230602P00720000 | 2023-06-01 3:47PM EDT | 720.00 | 2.20 | 1.85 | 3.20 | -4.20 | -65.62% | 131 | 152 | 28.02% |
| ASML230602P00725000 | 2023-06-01 3:59PM EDT | 725.00 | 4.39 | 3.30 | 5.20 | -4.31 | -49.54% | 45 | 120 | 28.20% |
| ASML230602P00730000 | 2023-06-01 3:59PM EDT | 730.00 | 6.87 | 6.30 | 7.90 | -4.93 | -41.78% | 31 | 262 | 28.60% |
| ASML230602P00735000 | 2023-06-01 3:50PM EDT | 735.00 | 9.60 | 9.00 | 11.50 | -3.70 | -27.82% | 7 | 47 | 30.51% |
| ASML230602P00740000 | 2023-06-01 3:50PM EDT | 740.00 | 12.64 | 13.60 | 15.50 | -12.93 | -50.57% | 2 | 38 | 32.23% |
| ASML230602P00750000 | 2023-05-31 10:03AM EDT | 750.00 | 29.00 | 21.30 | 26.00 | 0.00 | - | 8 | 12 | 48.44% |
| ASML230602P00760000 | 2023-05-26 12:30PM EDT | 760.00 | 32.70 | 31.10 | 35.70 | 0.00 | - | 1 | 1 | 58.12% |
| ASML230602P00765000 | 2023-05-24 2:00PM EDT | 765.00 | 99.70 | 35.80 | 39.20 | 0.00 | - | - | 0 | 49.10% |
© 2023 Yahoo. All rights reserved.