Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML230210C00700000 | 2023-02-08 1:44PM EST | 2023-02-10 | 0.65 | 0.50 | 0.90 | -2.65 | -80.30% | 18 | 138 | 51.71% |
ASML230217C00700000 | 2023-02-08 3:37PM EST | 2023-02-17 | 4.94 | 4.40 | 5.40 | -4.46 | -47.45% | 20 | 201 | 42.87% |
ASML230224C00700000 | 2023-02-08 1:54PM EST | 2023-02-24 | 7.65 | 6.50 | 8.50 | -0.95 | -11.05% | 4 | 15 | 39.29% |
ASML230303C00700000 | 2023-02-07 11:45AM EST | 2023-03-03 | 11.00 | 10.00 | 11.80 | 0.00 | - | 1 | 72 | 38.61% |
ASML230310C00700000 | 2023-02-07 3:55PM EST | 2023-03-10 | 21.06 | 13.10 | 14.80 | 0.00 | - | 1 | 4 | 38.24% |
ASML230317C00700000 | 2023-02-08 10:16AM EST | 2023-03-17 | 20.00 | 16.50 | 17.70 | -3.60 | -15.25% | 2 | 234 | 38.19% |
ASML230324C00700000 | 2023-02-03 12:59PM EST | 2023-03-24 | 30.60 | 19.10 | 21.20 | 0.00 | - | 5 | 5 | 39.08% |
ASML230421C00700000 | 2023-02-08 12:06PM EST | 2023-04-21 | 30.30 | 30.10 | 30.90 | -5.70 | -15.83% | 11 | 53 | 39.14% |
ASML230616C00700000 | 2023-02-08 3:11PM EST | 2023-06-16 | 44.50 | 44.40 | 45.50 | +0.07 | +0.16% | 5 | 209 | 38.82% |
ASML230721C00700000 | 2023-02-07 3:21PM EST | 2023-07-21 | 61.00 | 53.00 | 54.30 | 0.00 | - | 2 | 33 | 39.40% |
ASML230915C00700000 | 2023-02-02 1:39PM EST | 2023-09-15 | 83.41 | 63.50 | 67.60 | 0.00 | - | 12 | 67 | 40.49% |
ASML231020C00700000 | 2023-02-02 3:30PM EST | 2023-10-20 | 87.01 | 71.10 | 75.80 | 0.00 | - | 5 | 16 | 41.32% |
ASML240119C00700000 | 2023-02-07 9:30AM EST | 2024-01-19 | 87.26 | 86.40 | 91.30 | 0.00 | - | 1 | 194 | 41.48% |
ASML250117C00700000 | 2023-02-02 2:38PM EST | 2025-01-17 | 144.97 | 136.00 | 144.00 | -9.96 | -6.43% | 1 | 49 | 43.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML230210P00700000 | 2023-02-07 12:18PM EST | 2023-02-10 | 32.80 | 35.00 | 39.80 | 0.00 | - | 1 | 7 | 69.48% |
ASML230217P00700000 | 2023-02-08 10:26AM EST | 2023-02-17 | 35.35 | 38.70 | 43.30 | +8.55 | +31.90% | 4 | 13 | 45.09% |
ASML230224P00700000 | 2023-02-07 12:41PM EST | 2023-02-24 | 39.40 | 41.00 | 45.00 | 0.00 | - | 3 | 3 | 37.72% |
ASML230303P00700000 | 2023-02-07 11:55AM EST | 2023-03-03 | 43.30 | 43.50 | 48.30 | 0.00 | - | 2 | 3 | 37.38% |
ASML230317P00700000 | 2023-02-07 1:48PM EST | 2023-03-17 | 51.00 | 50.60 | 51.70 | 0.00 | - | 5 | 127 | 34.03% |
ASML230421P00700000 | 2023-02-08 9:55AM EST | 2023-04-21 | 61.20 | 61.00 | 62.10 | +11.73 | +23.71% | 3 | 59 | 33.86% |
ASML230616P00700000 | 2023-02-08 2:42PM EST | 2023-06-16 | 72.10 | 71.90 | 73.20 | +5.40 | +8.10% | 46 | 78 | 32.69% |
ASML230721P00700000 | 2023-02-08 10:05AM EST | 2023-07-21 | 73.90 | 77.50 | 78.80 | +7.40 | +11.13% | 2 | 5 | 32.18% |
ASML230915P00700000 | 2023-01-27 9:52AM EST | 2023-09-15 | 81.80 | 83.70 | 88.40 | 0.00 | - | 2 | 8 | 32.49% |
ASML231020P00700000 | 2023-02-02 9:57AM EST | 2023-10-20 | 77.00 | 88.60 | 93.00 | 0.00 | - | 1 | 25 | 32.26% |
ASML240119P00700000 | 2023-02-08 3:10PM EST | 2024-01-19 | 100.40 | 98.80 | 100.40 | +1.10 | +1.11% | 5 | 1,841 | 30.57% |
ASML250117P00700000 | 2023-02-06 9:41AM EST | 2025-01-17 | 127.00 | 124.80 | 133.00 | 0.00 | - | 5 | 49 | 30.19% |