ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:470.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230922C00470000 | 2023-09-14 11:11AM EDT | 2023-09-22 | 154.82 | 117.50 | 119.90 | 0.00 | - | - | 4 | 143.36% |
| ASML231020C00470000 | 2023-02-23 3:47PM EDT | 2023-10-20 | 199.20 | 199.50 | 206.70 | 0.00 | - | 1 | 2 | 229.37% |
| ASML231117C00470000 | 2023-09-05 1:45PM EDT | 2023-11-17 | 200.16 | 123.80 | 125.00 | 0.00 | - | 3 | 3 | 49.64% |
| ASML240119C00470000 | 2023-03-30 1:36PM EDT | 2024-01-19 | 236.85 | 192.00 | 201.00 | 0.00 | - | 2 | 85 | 108.09% |
| ASML240621C00470000 | 2023-07-14 10:45AM EDT | 2024-06-21 | 323.43 | 217.70 | 230.30 | 0.00 | - | - | 2 | 88.61% |
| ASML250117C00470000 | 2023-09-15 12:07PM EDT | 2025-01-17 | 187.70 | 173.40 | 179.00 | 0.00 | - | 1 | 4 | 45.83% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231013P00470000 | 2023-09-13 10:38AM EDT | 2023-10-13 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 3 | 46.05% |
| ASML231020P00470000 | 2023-09-21 1:19PM EDT | 2023-10-20 | 0.97 | 0.75 | 1.05 | +0.10 | +11.49% | 1 | 36 | 44.46% |
| ASML231027P00470000 | 2023-09-18 9:40AM EDT | 2023-10-27 | 1.30 | 1.00 | 2.00 | 0.00 | - | 1 | 9 | 45.58% |
| ASML231117P00470000 | 2023-09-21 1:18PM EDT | 2023-11-17 | 2.80 | 2.70 | 2.95 | +0.35 | +14.29% | 6 | 23 | 39.81% |
| ASML231215P00470000 | 2023-09-21 10:45AM EDT | 2023-12-15 | 4.60 | 4.50 | 4.80 | +0.10 | +2.22% | 13 | 198 | 37.09% |
| ASML240119P00470000 | 2023-09-21 9:45AM EDT | 2024-01-19 | 7.50 | 7.20 | 7.50 | +0.50 | +7.14% | 14 | 106 | 35.71% |
| ASML240216P00470000 | 2023-09-20 12:58PM EDT | 2024-02-16 | 8.60 | 9.80 | 10.10 | 0.00 | - | 2 | 11 | 35.53% |
| ASML240419P00470000 | 2023-09-19 1:02PM EDT | 2024-04-19 | 14.65 | 14.60 | 14.90 | 0.00 | - | 1 | 2 | 34.40% |
| ASML240621P00470000 | 2023-09-19 12:04PM EDT | 2024-06-21 | 19.60 | 18.60 | 19.70 | 0.00 | - | 5 | 38 | 33.90% |
| ASML250117P00470000 | 2023-09-18 2:11PM EDT | 2025-01-17 | 32.60 | 31.90 | 33.00 | +1.20 | +3.82% | 5 | 54 | 32.54% |
© 2023 Yahoo. All rights reserved.
