ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006C00680000 | 2023-09-18 10:01AM EDT | 2023-10-06 | 0.49 | 0.00 | 0.60 | 0.00 | - | 2 | 20 | 50.10% |
| ASML231013C00680000 | 2023-09-18 3:54PM EDT | 2023-10-13 | 1.00 | 0.05 | 0.85 | 0.00 | - | 10 | 24 | 42.15% |
| ASML231020C00680000 | 2023-09-29 9:54AM EDT | 2023-10-20 | 1.15 | 1.20 | 1.35 | -0.15 | -11.54% | 2 | 299 | 37.73% |
| ASML231027C00680000 | 2023-09-26 3:17PM EDT | 2023-10-27 | 1.35 | 1.85 | 2.05 | 0.00 | - | 1 | 7 | 35.86% |
| ASML231117C00680000 | 2023-09-29 10:14AM EDT | 2023-11-17 | 4.80 | 4.30 | 4.60 | +0.75 | +18.52% | 3 | 116 | 33.55% |
| ASML231215C00680000 | 2023-09-29 11:09AM EDT | 2023-12-15 | 9.10 | 8.30 | 8.80 | +1.15 | +14.47% | 3 | 246 | 33.08% |
| ASML240119C00680000 | 2023-09-29 12:34PM EDT | 2024-01-19 | 13.90 | 13.60 | 14.20 | +0.80 | +6.11% | 2 | 501 | 33.06% |
| ASML240216C00680000 | 2023-09-29 10:09AM EDT | 2024-02-16 | 20.40 | 18.60 | 19.20 | +5.30 | +35.10% | 10 | 67 | 33.78% |
| ASML240419C00680000 | 2023-09-19 10:16AM EDT | 2024-04-19 | 31.70 | 28.60 | 30.40 | 0.00 | - | 1 | 68 | 35.29% |
| ASML240621C00680000 | 2023-09-26 3:54PM EDT | 2024-06-21 | 32.72 | 38.00 | 40.80 | 0.00 | - | 5 | 61 | 36.36% |
| ASML250117C00680000 | 2023-09-28 1:15PM EDT | 2025-01-17 | 66.70 | 64.50 | 69.40 | 0.00 | - | 6 | 50 | 38.08% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006P00680000 | 2023-09-29 9:37AM EDT | 2023-10-06 | 82.71 | 89.20 | 93.20 | -28.59 | -25.69% | 1 | 7 | 70.14% |
| ASML231020P00680000 | 2023-09-29 3:45PM EDT | 2023-10-20 | 90.80 | 89.30 | 92.80 | -16.60 | -15.46% | 20 | 52 | 38.39% |
| ASML231027P00680000 | 2023-09-21 10:35AM EDT | 2023-10-27 | 92.08 | 89.70 | 93.20 | 0.00 | - | 1 | 0 | 35.08% |
| ASML231117P00680000 | 2023-09-26 2:08PM EDT | 2023-11-17 | 110.10 | 91.10 | 94.70 | 0.00 | - | 2 | 83 | 30.72% |
| ASML231215P00680000 | 2023-09-25 12:28PM EDT | 2023-12-15 | 95.80 | 93.30 | 96.80 | 0.00 | - | 1 | 77 | 28.21% |
| ASML240119P00680000 | 2023-09-28 12:08PM EDT | 2024-01-19 | 101.40 | 96.40 | 100.30 | 0.00 | - | 1 | 632 | 27.63% |
| ASML240216P00680000 | 2023-09-18 9:58AM EDT | 2024-02-16 | 95.50 | 99.50 | 104.60 | 0.00 | - | 10 | 21 | 28.76% |
| ASML240419P00680000 | 2023-09-21 10:18AM EDT | 2024-04-19 | 107.68 | 104.50 | 108.80 | 0.00 | - | - | 4 | 26.89% |
| ASML240621P00680000 | 2023-09-27 10:20AM EDT | 2024-06-21 | 119.10 | 110.10 | 114.10 | 0.00 | - | 2 | 58 | 26.60% |
| ASML250117P00680000 | 2023-09-26 1:55PM EDT | 2025-01-17 | 134.55 | 119.50 | 129.70 | 0.00 | - | 10 | 43 | 26.26% |
© 2023 Yahoo. All rights reserved.
