ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:400.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324C00400000 | 2023-03-21 3:47PM EDT | 2023-03-24 | 244.99 | 263.30 | 266.70 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230421C00400000 | 2023-03-21 3:47PM EDT | 2023-04-21 | 246.86 | 266.40 | 269.90 | 0.00 | - | 1 | 3 | 0.00% |
| ASML230616C00400000 | 2023-02-02 10:43AM EDT | 2023-06-16 | 304.10 | 242.30 | 246.70 | 0.00 | - | 1 | 23 | 0.00% |
| ASML230915C00400000 | 2022-10-12 10:52AM EDT | 2023-09-15 | 76.75 | 203.00 | 211.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML231020C00400000 | 2023-02-22 10:47AM EDT | 2023-10-20 | 255.60 | 279.40 | 283.70 | 0.00 | - | 13 | 17 | 55.49% |
| ASML240119C00400000 | 2023-03-06 12:11PM EDT | 2024-01-19 | 258.28 | 285.90 | 290.70 | 0.00 | - | 2 | 82 | 53.42% |
| ASML250117C00400000 | 2023-03-13 1:04PM EDT | 2025-01-17 | 257.89 | 308.60 | 317.90 | 0.00 | - | 20 | 15 | 52.28% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324P00400000 | 2023-03-13 10:44AM EDT | 2023-03-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 26 | 226.56% |
| ASML230331P00400000 | 2023-03-06 11:26AM EDT | 2023-03-31 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 121.09% |
| ASML230406P00400000 | 2023-03-17 3:07PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 18 | 82.81% |
| ASML230414P00400000 | 2023-03-22 10:12AM EDT | 2023-04-14 | 0.06 | 0.00 | 0.05 | 0.00 | - | 51 | 72 | 66.80% |
| ASML230421P00400000 | 2023-03-21 3:31PM EDT | 2023-04-21 | 0.35 | 0.10 | 0.45 | 0.00 | - | 10 | 195 | 74.12% |
| ASML230428P00400000 | 2023-03-20 2:11PM EDT | 2023-04-28 | 0.45 | 0.00 | 0.75 | 0.00 | - | 20 | 47 | 69.34% |
| ASML230616P00400000 | 2023-03-21 9:30AM EDT | 2023-06-16 | 2.00 | 1.20 | 2.25 | 0.00 | - | 1 | 201 | 57.00% |
| ASML230721P00400000 | 2023-03-15 10:05AM EDT | 2023-07-21 | 5.80 | 2.00 | 3.90 | 0.00 | - | 1 | 203 | 53.05% |
| ASML230915P00400000 | 2023-02-21 4:21PM EDT | 2023-09-15 | 8.10 | 4.10 | 6.30 | 0.00 | - | 2 | 19 | 51.73% |
| ASML231020P00400000 | 2023-03-15 9:30AM EDT | 2023-10-20 | 10.20 | 5.80 | 7.60 | 0.00 | - | 1 | 32 | 49.50% |
| ASML240119P00400000 | 2023-03-21 9:50AM EDT | 2024-01-19 | 11.85 | 9.70 | 12.00 | 0.00 | - | 1 | 113 | 46.85% |
| ASML250117P00400000 | 2023-03-13 11:33AM EDT | 2025-01-17 | 32.17 | 23.90 | 27.80 | 0.00 | - | 23 | 25 | 41.69% |
© 2023 Yahoo. All rights reserved.
