ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221007C00340000 | 2022-09-28 3:07PM EDT | 340.00 | 102.23 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ASML221007C00350000 | 2022-09-28 3:12PM EDT | 350.00 | 93.23 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ASML221007C00360000 | 2022-09-28 3:19PM EDT | 360.00 | 83.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML221007C00370000 | 2022-09-28 3:41PM EDT | 370.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ASML221007C00380000 | 2022-09-30 3:57PM EDT | 380.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ASML221007C00390000 | 2022-09-30 2:17PM EDT | 390.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML221007C00400000 | 2022-09-30 9:37AM EDT | 400.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML221007C00410000 | 2022-09-28 10:29AM EDT | 410.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| ASML221007C00415000 | 2022-09-30 3:41PM EDT | 415.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ASML221007C00420000 | 2022-09-30 3:48PM EDT | 420.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 3.13% |
| ASML221007C00425000 | 2022-09-30 3:16PM EDT | 425.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 6.25% |
| ASML221007C00427500 | 2022-09-30 11:05AM EDT | 427.50 | 11.66 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 6.25% |
| ASML221007C00430000 | 2022-09-30 2:47PM EDT | 430.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 6.25% |
| ASML221007C00432500 | 2022-09-30 2:36PM EDT | 432.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| ASML221007C00435000 | 2022-09-30 2:41PM EDT | 435.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 129 | 6.25% |
| ASML221007C00437500 | 2022-09-30 3:59PM EDT | 437.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 12.50% |
| ASML221007C00440000 | 2022-09-30 3:35PM EDT | 440.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 12.50% |
| ASML221007C00442500 | 2022-09-30 3:40PM EDT | 442.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 19 | 12.50% |
| ASML221007C00445000 | 2022-09-30 3:14PM EDT | 445.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 48 | 55 | 12.50% |
| ASML221007C00447500 | 2022-09-30 3:16PM EDT | 447.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 12.50% |
| ASML221007C00450000 | 2022-09-30 2:44PM EDT | 450.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 27 | 37 | 12.50% |
| ASML221007C00452500 | 2022-09-30 3:53PM EDT | 452.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 50 | 12.50% |
| ASML221007C00455000 | 2022-09-30 10:45AM EDT | 455.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 12.50% |
| ASML221007C00457500 | 2022-09-30 10:53AM EDT | 457.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| ASML221007C00460000 | 2022-09-30 2:58PM EDT | 460.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| ASML221007C00462500 | 2022-09-30 2:12PM EDT | 462.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| ASML221007C00465000 | 2022-09-30 3:50PM EDT | 465.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 25.00% |
| ASML221007C00467500 | 2022-09-29 11:35AM EDT | 467.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| ASML221007C00470000 | 2022-09-30 12:39PM EDT | 470.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| ASML221007C00472500 | 2022-09-30 10:47AM EDT | 472.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ASML221007C00475000 | 2022-09-30 3:23PM EDT | 475.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 25.00% |
| ASML221007C00477500 | 2022-09-30 11:44AM EDT | 477.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ASML221007C00480000 | 2022-09-30 2:29PM EDT | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ASML221007C00482500 | 2022-09-28 10:35AM EDT | 482.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 94 | 25.00% |
| ASML221007C00485000 | 2022-09-30 11:18AM EDT | 485.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 25.00% |
| ASML221007C00487500 | 2022-09-29 9:41AM EDT | 487.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ASML221007C00490000 | 2022-09-30 11:49AM EDT | 490.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| ASML221007C00492500 | 2022-09-28 12:21PM EDT | 492.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 155 | 124 | 25.00% |
| ASML221007C00495000 | 2022-09-15 10:47AM EDT | 495.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ASML221007C00500000 | 2022-09-28 12:21PM EDT | 500.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 90 | 151 | 25.00% |
| ASML221007C00505000 | 2022-09-28 2:37PM EDT | 505.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ASML221007C00510000 | 2022-09-29 11:54AM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ASML221007C00515000 | 2022-09-30 9:30AM EDT | 515.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 50.00% |
| ASML221007C00520000 | 2022-09-30 9:30AM EDT | 520.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| ASML221007C00525000 | 2022-09-21 3:48PM EDT | 525.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| ASML221007C00530000 | 2022-09-22 10:56AM EDT | 530.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 50.00% |
| ASML221007C00535000 | 2022-09-29 2:12PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ASML221007C00540000 | 2022-09-29 2:12PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ASML221007C00545000 | 2022-09-26 11:58AM EDT | 545.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ASML221007C00550000 | 2022-09-27 12:24PM EDT | 550.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| ASML221007C00555000 | 2022-09-27 12:24PM EDT | 555.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ASML221007C00560000 | 2022-09-28 1:35PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ASML221007C00570000 | 2022-09-29 11:44AM EDT | 570.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| ASML221007C00580000 | 2022-09-13 12:36PM EDT | 580.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ASML221007C00590000 | 2022-09-02 12:45PM EDT | 590.00 | 1.33 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 125.20% |
| ASML221007C00595000 | 2022-09-08 2:04PM EDT | 595.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221007C00600000 | 2022-09-20 10:07AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| ASML221007C00605000 | 2022-09-16 12:31PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ASML221007C00615000 | 2022-09-16 12:31PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ASML221007C00620000 | 2022-09-19 10:38AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| ASML221007C00640000 | 2022-09-06 9:53AM EDT | 640.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ASML221007C00650000 | 2022-09-19 11:25AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ASML221007C00720000 | 2022-08-31 10:42AM EDT | 720.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ASML221007C00730000 | 2022-08-30 2:31PM EDT | 730.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 0 | 195.12% |
| ASML221007C00740000 | 2022-09-01 11:06AM EDT | 740.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 157.81% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221007P00290000 | 2022-09-30 11:51AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 329 | 50.00% |
| ASML221007P00300000 | 2022-09-22 12:04PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 50.00% |
| ASML221007P00310000 | 2022-09-20 9:49AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| ASML221007P00315000 | 2022-09-30 1:10PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 51 | 50.00% |
| ASML221007P00320000 | 2022-09-30 2:59PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| ASML221007P00325000 | 2022-09-28 11:57AM EDT | 325.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASML221007P00330000 | 2022-09-30 10:22AM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| ASML221007P00335000 | 2022-09-30 10:57AM EDT | 335.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ASML221007P00340000 | 2022-09-30 9:57AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| ASML221007P00345000 | 2022-09-30 2:28PM EDT | 345.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| ASML221007P00350000 | 2022-09-30 3:12PM EDT | 350.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 54 | 72 | 25.00% |
| ASML221007P00355000 | 2022-09-30 1:53PM EDT | 355.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 110 | 81 | 25.00% |
| ASML221007P00360000 | 2022-09-30 3:47PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 25.00% |
| ASML221007P00365000 | 2022-09-30 2:46PM EDT | 365.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 25.00% |
| ASML221007P00370000 | 2022-09-30 2:57PM EDT | 370.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 28 | 40 | 25.00% |
| ASML221007P00375000 | 2022-09-30 2:57PM EDT | 375.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| ASML221007P00380000 | 2022-09-30 3:52PM EDT | 380.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 12.50% |
| ASML221007P00385000 | 2022-09-30 2:57PM EDT | 385.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 26 | 57 | 12.50% |
| ASML221007P00390000 | 2022-09-30 2:55PM EDT | 390.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 31 | 49 | 12.50% |
| ASML221007P00395000 | 2022-09-30 3:52PM EDT | 395.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| ASML221007P00400000 | 2022-09-30 2:48PM EDT | 400.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 6.25% |
| ASML221007P00405000 | 2022-09-30 3:50PM EDT | 405.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 28 | 41 | 6.25% |
| ASML221007P00410000 | 2022-09-30 3:38PM EDT | 410.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 3.13% |
| ASML221007P00415000 | 2022-09-30 3:39PM EDT | 415.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 38 | 42 | 0.20% |
| ASML221007P00420000 | 2022-09-30 3:41PM EDT | 420.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 56 | 89 | 0.00% |
| ASML221007P00425000 | 2022-09-30 3:22PM EDT | 425.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 0.00% |
| ASML221007P00427500 | 2022-09-30 9:45AM EDT | 427.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ASML221007P00430000 | 2022-09-30 3:01PM EDT | 430.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 0.00% |
| ASML221007P00432500 | 2022-09-30 11:19AM EDT | 432.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| ASML221007P00435000 | 2022-09-30 10:26AM EDT | 435.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 62 | 54 | 0.00% |
| ASML221007P00437500 | 2022-09-29 9:35AM EDT | 437.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASML221007P00440000 | 2022-09-30 12:56PM EDT | 440.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 0.00% |
| ASML221007P00445000 | 2022-09-29 9:47AM EDT | 445.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ASML221007P00450000 | 2022-09-28 3:30PM EDT | 450.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| ASML221007P00452500 | 2022-09-27 9:49AM EDT | 452.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML221007P00455000 | 2022-09-28 11:03AM EDT | 455.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ASML221007P00457500 | 2022-09-26 1:45PM EDT | 457.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASML221007P00460000 | 2022-09-29 2:02PM EDT | 460.00 | 40.81 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| ASML221007P00462500 | 2022-09-20 11:52AM EDT | 462.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ASML221007P00465000 | 2022-09-27 12:54PM EDT | 465.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ASML221007P00467500 | 2022-09-27 11:22AM EDT | 467.50 | 36.76 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASML221007P00470000 | 2022-09-23 12:55PM EDT | 470.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ASML221007P00475000 | 2022-09-23 9:30AM EDT | 475.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASML221007P00480000 | 2022-09-23 10:57AM EDT | 480.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ASML221007P00485000 | 2022-09-12 10:08AM EDT | 485.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML221007P00490000 | 2022-09-29 2:30PM EDT | 490.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ASML221007P00500000 | 2022-09-23 9:31AM EDT | 500.00 | 65.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML221007P00505000 | 2022-09-21 2:14PM EDT | 505.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00510000 | 2022-09-30 2:15PM EDT | 510.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML221007P00515000 | 2022-09-09 11:35AM EDT | 515.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00520000 | 2022-09-28 1:27PM EDT | 520.00 | 79.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML221007P00530000 | 2022-09-15 9:57AM EDT | 530.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML221007P00535000 | 2022-09-21 11:01AM EDT | 535.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00560000 | 2022-09-22 3:57PM EDT | 560.00 | 117.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML221007P00565000 | 2022-09-21 2:16PM EDT | 565.00 | 106.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221007P00570000 | 2022-09-20 3:51PM EDT | 570.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML221007P00575000 | 2022-09-20 3:50PM EDT | 575.00 | 112.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML221007P00580000 | 2022-09-20 3:49PM EDT | 580.00 | 117.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML221007P00595000 | 2022-08-30 12:26PM EDT | 595.00 | 105.47 | 167.80 | 171.30 | 0.00 | - | - | 0 | 0.00% |
| ASML221007P00600000 | 2022-09-01 9:46AM EDT | 600.00 | 123.25 | 182.60 | 186.60 | 0.00 | - | - | 0 | 184.57% |
© 2022 Yahoo. All rights reserved.
