ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:620.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006C00620000 | 2023-10-02 2:08PM EDT | 2023-10-06 | 0.37 | 0.00 | 0.00 | 0.00 | - | 173 | 169 | 12.50% |
| ASML231013C00620000 | 2023-10-02 2:14PM EDT | 2023-10-13 | 2.06 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 6.25% |
| ASML231020C00620000 | 2023-10-02 3:13PM EDT | 2023-10-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 240 | 6.25% |
| ASML231027C00620000 | 2023-09-29 1:04PM EDT | 2023-10-27 | 10.92 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 6.25% |
| ASML231103C00620000 | 2023-09-29 10:27AM EDT | 2023-11-03 | 14.66 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ASML231117C00620000 | 2023-10-02 3:49PM EDT | 2023-11-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 7 | 149 | 3.13% |
| ASML231215C00620000 | 2023-09-29 2:17PM EDT | 2023-12-15 | 23.90 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 3.13% |
| ASML240119C00620000 | 2023-09-29 9:59AM EDT | 2024-01-19 | 36.23 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 3.13% |
| ASML240216C00620000 | 2023-09-29 10:05AM EDT | 2024-02-16 | 42.40 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 1.56% |
| ASML240419C00620000 | 2023-09-29 2:57PM EDT | 2024-04-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| ASML240621C00620000 | 2023-10-02 10:17AM EDT | 2024-06-21 | 57.90 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 1.56% |
| ASML250117C00620000 | 2023-09-27 11:28AM EDT | 2025-01-17 | 85.15 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 1.56% |
| ASML260116C00620000 | 2023-10-02 3:59PM EDT | 2026-01-16 | 121.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006P00620000 | 2023-10-02 12:02PM EDT | 2023-10-06 | 38.82 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| ASML231013P00620000 | 2023-10-02 3:51PM EDT | 2023-10-13 | 40.95 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ASML231020P00620000 | 2023-10-02 11:18AM EDT | 2023-10-20 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 0.00% |
| ASML231027P00620000 | 2023-09-26 1:27PM EDT | 2023-10-27 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ASML231103P00620000 | 2023-09-29 10:55AM EDT | 2023-11-03 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ASML231110P00620000 | 2023-09-29 2:05PM EDT | 2023-11-10 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML231117P00620000 | 2023-10-02 2:08PM EDT | 2023-11-17 | 52.26 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| ASML231215P00620000 | 2023-09-29 3:50PM EDT | 2023-12-15 | 49.70 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 0.00% |
| ASML240119P00620000 | 2023-10-02 9:55AM EDT | 2024-01-19 | 58.50 | 0.00 | 0.00 | 0.00 | - | 13 | 557 | 0.00% |
| ASML240216P00620000 | 2023-09-28 11:08AM EDT | 2024-02-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ASML240419P00620000 | 2023-10-02 2:51PM EDT | 2024-04-19 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ASML240621P00620000 | 2023-10-02 9:30AM EDT | 2024-06-21 | 75.90 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ASML250117P00620000 | 2023-09-27 9:46AM EDT | 2025-01-17 | 92.30 | 0.00 | 0.00 | 0.00 | - | 13 | 190 | 0.00% |
| ASML260116P00620000 | 2023-09-28 11:30AM EDT | 2026-01-16 | 112.65 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
© 2023 Yahoo. All rights reserved.
