ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230929C00480000 | 2023-09-25 12:09PM EDT | 2023-09-29 | 105.90 | 98.50 | 102.30 | 0.00 | - | 1 | 1 | 165.01% |
| ASML231020C00480000 | 2023-09-26 10:48AM EDT | 2023-10-20 | 98.43 | 101.90 | 105.90 | 0.00 | - | 1 | 8 | 57.14% |
| ASML240119C00480000 | 2023-09-27 2:02PM EDT | 2024-01-19 | 106.61 | 115.50 | 119.40 | 0.00 | - | 1 | 31 | 46.82% |
| ASML240216C00480000 | 2023-09-13 11:37AM EDT | 2024-02-16 | 157.30 | 120.50 | 123.90 | 0.00 | - | - | 2 | 46.34% |
| ASML240621C00480000 | 2023-08-22 12:13PM EDT | 2024-06-21 | 221.27 | 139.30 | 143.70 | 0.00 | - | - | 1 | 46.74% |
| ASML250117C00480000 | 2023-09-15 11:25AM EDT | 2025-01-17 | 178.86 | 161.40 | 169.90 | 0.00 | - | 1 | 5 | 47.15% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230929P00480000 | 2023-09-26 3:26PM EDT | 2023-09-29 | 0.05 | 0.00 | 0.80 | 0.00 | - | 12 | 26 | 127.34% |
| ASML231006P00480000 | 2023-09-28 3:22PM EDT | 2023-10-06 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 50 | 40 | 51.07% |
| ASML231013P00480000 | 2023-09-27 1:48PM EDT | 2023-10-13 | 0.84 | 0.30 | 0.90 | 0.00 | - | 1 | 12 | 51.66% |
| ASML231020P00480000 | 2023-09-28 1:27PM EDT | 2023-10-20 | 1.15 | 1.05 | 1.35 | -0.37 | -24.34% | 1 | 127 | 46.64% |
| ASML231027P00480000 | 2023-09-28 10:07AM EDT | 2023-10-27 | 2.23 | 1.40 | 2.15 | +0.68 | +43.87% | 2 | 3 | 45.22% |
| ASML231103P00480000 | 2023-09-28 12:41PM EDT | 2023-11-03 | 2.26 | 2.50 | 2.80 | -1.16 | -33.92% | 1 | 2 | 43.38% |
| ASML231117P00480000 | 2023-09-27 3:32PM EDT | 2023-11-17 | 4.66 | 3.90 | 4.10 | 0.00 | - | 160 | 151 | 40.86% |
| ASML231215P00480000 | 2023-09-26 9:50AM EDT | 2023-12-15 | 6.80 | 6.60 | 6.90 | 0.00 | - | 36 | 131 | 38.39% |
| ASML240119P00480000 | 2023-09-28 11:42AM EDT | 2024-01-19 | 9.70 | 9.90 | 10.30 | -0.30 | -3.00% | 1 | 197 | 36.71% |
| ASML240216P00480000 | 2023-09-18 3:15PM EDT | 2024-02-16 | 10.61 | 12.80 | 14.10 | 0.00 | - | 2 | 29 | 37.16% |
| ASML240419P00480000 | 2023-09-28 1:33PM EDT | 2024-04-19 | 18.31 | 17.00 | 18.80 | -1.09 | -5.62% | 7 | 211 | 34.97% |
| ASML240621P00480000 | 2023-09-26 11:23AM EDT | 2024-06-21 | 24.67 | 23.30 | 23.90 | 0.00 | - | 1 | 54 | 34.20% |
| ASML250117P00480000 | 2023-09-22 10:58AM EDT | 2025-01-17 | 34.20 | 35.90 | 39.30 | 0.00 | - | 2 | 125 | 33.24% |
© 2023 Yahoo. All rights reserved.
