ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230210C00560000 | 2023-01-23 12:58PM EST | 2023-02-10 | 112.40 | 101.60 | 105.50 | 0.00 | - | 8 | 0 | 124.95% |
| ASML230217C00560000 | 2023-01-27 2:22PM EST | 2023-02-17 | 112.60 | 102.70 | 106.40 | 0.00 | - | 1 | 53 | 69.51% |
| ASML230317C00560000 | 2023-02-06 11:06AM EST | 2023-03-17 | 112.80 | 108.30 | 112.70 | 0.00 | - | 10 | 180 | 51.12% |
| ASML230421C00560000 | 2023-02-03 11:22AM EST | 2023-04-21 | 144.33 | 117.90 | 121.90 | 0.00 | - | 1 | 97 | 52.08% |
| ASML230616C00560000 | 2022-12-19 11:46AM EST | 2023-06-16 | 77.43 | 126.50 | 130.10 | 0.00 | - | 2 | 14 | 46.24% |
| ASML230721C00560000 | 2022-12-22 12:05PM EST | 2023-07-21 | 74.12 | 127.40 | 133.90 | 0.00 | - | 1 | 10 | 43.79% |
| ASML230915C00560000 | 2023-01-03 2:25PM EST | 2023-09-15 | 79.10 | 171.70 | 176.50 | 0.00 | - | 13 | 13 | 61.85% |
| ASML231020C00560000 | 2022-10-07 2:48PM EST | 2023-10-20 | 39.90 | 48.00 | 55.00 | 0.00 | - | 6 | 7 | 0.00% |
| ASML240119C00560000 | 2023-01-25 3:10PM EST | 2024-01-19 | 176.64 | 165.90 | 170.50 | -4.97 | -2.74% | 1 | 236 | 47.61% |
| ASML250117C00560000 | 2022-12-16 10:32AM EST | 2025-01-17 | 156.90 | 211.10 | 219.50 | 0.00 | - | 2 | 4 | 48.97% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230210P00560000 | 2023-02-08 3:36PM EST | 2023-02-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 57 | 80.47% |
| ASML230217P00560000 | 2023-02-08 10:19AM EST | 2023-02-17 | 0.43 | 0.25 | 0.60 | -0.24 | -35.82% | 8 | 146 | 53.47% |
| ASML230224P00560000 | 2023-02-07 10:13AM EST | 2023-02-24 | 1.49 | 0.50 | 1.75 | 0.00 | - | 2 | 35 | 52.08% |
| ASML230303P00560000 | 2023-02-06 12:02PM EST | 2023-03-03 | 2.50 | 1.70 | 3.10 | 0.00 | - | 28 | 29 | 49.71% |
| ASML230310P00560000 | 2023-02-06 3:30PM EST | 2023-03-10 | 3.00 | 2.65 | 3.60 | -0.60 | -16.67% | 5 | 266 | 45.25% |
| ASML230317P00560000 | 2023-02-08 2:50PM EST | 2023-03-17 | 4.80 | 4.40 | 5.00 | +0.68 | +16.50% | 2 | 487 | 44.66% |
| ASML230421P00560000 | 2023-02-08 10:02AM EST | 2023-04-21 | 10.19 | 10.80 | 11.70 | -0.68 | -6.26% | 1 | 130 | 42.54% |
| ASML230616P00560000 | 2023-01-19 10:55AM EST | 2023-06-16 | 29.60 | 18.50 | 20.20 | 0.00 | - | 1 | 52 | 40.06% |
| ASML230721P00560000 | 2023-02-02 2:39PM EST | 2023-07-21 | 19.60 | 22.10 | 25.00 | 0.00 | - | 1 | 77 | 39.24% |
| ASML230915P00560000 | 2023-01-31 1:41PM EST | 2023-09-15 | 32.77 | 29.50 | 32.30 | 0.00 | - | 1 | 15 | 38.55% |
| ASML231020P00560000 | 2023-02-08 12:38PM EST | 2023-10-20 | 35.04 | 33.50 | 36.90 | -19.46 | -35.71% | 5 | 19 | 38.46% |
| ASML240119P00560000 | 2023-02-03 12:31PM EST | 2024-01-19 | 37.50 | 40.90 | 44.60 | 0.00 | - | 1 | 94 | 36.75% |
| ASML250117P00560000 | 2022-12-19 11:00AM EST | 2025-01-17 | 108.10 | 77.70 | 82.80 | 0.00 | - | 1 | 47 | 38.10% |
© 2023 Yahoo. All rights reserved.
