ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:680.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230203C00680000 | 2023-01-30 3:15PM EST | 2023-02-03 | 3.40 | 2.65 | 3.60 | -6.10 | -64.21% | 132 | 61 | 48.91% |
| ASML230210C00680000 | 2023-01-30 2:40PM EST | 2023-02-10 | 6.52 | 5.80 | 7.10 | -15.98 | -71.02% | 6 | 16 | 39.58% |
| ASML230217C00680000 | 2023-01-30 12:40PM EST | 2023-02-17 | 11.77 | 10.00 | 10.80 | -6.11 | -34.17% | 9 | 96 | 38.39% |
| ASML230224C00680000 | 2023-01-25 12:45PM EST | 2023-02-24 | 26.69 | 12.10 | 13.60 | 0.00 | - | 1 | 2 | 37.13% |
| ASML230303C00680000 | 2023-01-30 3:26PM EST | 2023-03-03 | 15.70 | 15.20 | 17.30 | -15.80 | -50.16% | 2 | 23 | 37.98% |
| ASML230310C00680000 | 2023-01-27 2:12PM EST | 2023-03-10 | 27.88 | 17.50 | 20.40 | 0.00 | - | 1 | 1 | 38.25% |
| ASML230317C00680000 | 2023-01-30 2:40PM EST | 2023-03-17 | 22.00 | 20.80 | 21.50 | -9.21 | -29.51% | 9 | 267 | 36.46% |
| ASML230421C00680000 | 2023-01-30 12:47PM EST | 2023-04-21 | 35.00 | 32.90 | 33.60 | -10.00 | -22.22% | 9 | 127 | 37.62% |
| ASML230616C00680000 | 2023-01-27 3:02PM EST | 2023-06-16 | 59.35 | 47.00 | 48.00 | 0.00 | - | 9 | 326 | 38.05% |
| ASML230721C00680000 | 2023-01-30 9:30AM EST | 2023-07-21 | 58.65 | 54.00 | 58.70 | -9.75 | -14.25% | 1 | 15 | 39.97% |
| ASML230915C00680000 | 2023-01-25 10:11AM EST | 2023-09-15 | 66.51 | 65.90 | 69.70 | -8.76 | -11.64% | 3 | 2 | 40.08% |
| ASML231020C00680000 | 2023-01-25 1:49PM EST | 2023-10-20 | 95.13 | 73.30 | 76.50 | 0.00 | - | 1 | 4 | 40.41% |
| ASML240119C00680000 | 2023-01-27 2:27PM EST | 2024-01-19 | 102.80 | 88.60 | 93.00 | 0.00 | - | 1 | 136 | 41.30% |
| ASML250117C00680000 | 2023-01-27 1:54PM EST | 2025-01-17 | 153.13 | 137.40 | 144.00 | 0.00 | - | 1 | 35 | 43.21% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230203P00680000 | 2023-01-30 3:06PM EST | 2023-02-03 | 29.60 | 30.10 | 33.50 | +11.10 | +60.00% | 7 | 16 | 50.02% |
| ASML230210P00680000 | 2023-01-19 3:01PM EST | 2023-02-10 | 54.00 | 34.90 | 37.60 | 0.00 | - | 1 | 3 | 41.73% |
| ASML230217P00680000 | 2023-01-27 3:30PM EST | 2023-02-17 | 27.40 | 38.90 | 41.10 | 0.00 | - | 32 | 67 | 39.58% |
| ASML230224P00680000 | 2023-01-30 3:45PM EST | 2023-02-24 | 41.30 | 39.90 | 43.60 | +9.89 | +31.49% | 2 | 4 | 37.63% |
| ASML230303P00680000 | 2023-01-30 10:27AM EST | 2023-03-03 | 45.00 | 42.70 | 46.00 | +16.20 | +56.25% | 1 | 2 | 36.62% |
| ASML230310P00680000 | 2023-01-30 9:32AM EST | 2023-03-10 | 44.53 | 44.40 | 48.10 | +10.14 | +29.49% | 5 | 5 | 35.79% |
| ASML230317P00680000 | 2023-01-30 3:21PM EST | 2023-03-17 | 48.30 | 48.40 | 49.20 | +10.00 | +26.11% | 13 | 219 | 34.22% |
| ASML230421P00680000 | 2023-01-30 2:36PM EST | 2023-04-21 | 57.50 | 57.50 | 58.30 | +9.40 | +19.54% | 41 | 80 | 33.48% |
| ASML230616P00680000 | 2023-01-25 3:21PM EST | 2023-06-16 | 54.89 | 68.00 | 69.60 | 0.00 | - | 1 | 254 | 32.95% |
| ASML230721P00680000 | 2023-01-30 1:51PM EST | 2023-07-21 | 73.40 | 70.60 | 76.80 | +7.40 | +11.21% | 45 | 2 | 33.47% |
| ASML230915P00680000 | 2023-01-30 3:44PM EST | 2023-09-15 | 81.40 | 81.20 | 82.70 | +8.40 | +11.51% | 2 | 22 | 31.96% |
| ASML231020P00680000 | 2023-01-27 9:53AM EST | 2023-10-20 | 76.75 | 85.80 | 89.00 | 0.00 | - | 1 | 31 | 32.62% |
| ASML240119P00680000 | 2023-01-27 11:20AM EST | 2024-01-19 | 87.00 | 94.60 | 99.00 | 0.00 | - | 150 | 443 | 32.03% |
| ASML250117P00680000 | 2023-01-27 9:30AM EST | 2025-01-17 | 120.03 | 122.60 | 129.20 | 0.00 | - | 10 | 14 | 30.83% |
© 2023 Yahoo. All rights reserved.
