ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EST. Market open.
Strike:860.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215C00860000 | 2023-10-18 9:54AM EST | 2023-12-15 | 0.13 | 0.00 | 0.65 | 0.00 | - | 9 | 59 | 57.42% |
| ASML231222C00860000 | 2023-11-22 11:53AM EST | 2023-12-22 | 0.10 | 0.00 | 0.55 | 0.00 | - | 20 | 79 | 49.10% |
| ASML231229C00860000 | 2023-12-01 3:27PM EST | 2023-12-29 | 0.10 | 0.00 | 0.65 | 0.00 | - | 20 | 21 | 43.02% |
| ASML240105C00860000 | 2023-11-27 9:45AM EST | 2024-01-05 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 14 | 32.57% |
| ASML240119C00860000 | 2023-11-27 2:22PM EST | 2024-01-19 | 0.60 | 0.00 | 0.90 | 0.00 | - | 210 | 304 | 33.68% |
| ASML240216C00860000 | 2023-11-29 2:29PM EST | 2024-02-16 | 1.90 | 1.40 | 1.80 | 0.00 | - | 2 | 19 | 30.13% |
| ASML240419C00860000 | 2023-12-01 10:26AM EST | 2024-04-19 | 6.30 | 5.50 | 5.90 | 0.00 | - | 5 | 7 | 28.96% |
| ASML240621C00860000 | 2023-11-30 12:20PM EST | 2024-06-21 | 11.80 | 11.90 | 12.20 | 0.00 | - | 2 | 101 | 29.65% |
| ASML240719C00860000 | 2023-12-01 3:24PM EST | 2024-07-19 | 17.80 | 15.10 | 15.60 | 0.00 | - | 2 | 2 | 30.18% |
| ASML240920C00860000 | 2023-11-29 2:07PM EST | 2024-09-20 | 25.45 | 21.70 | 23.60 | 0.00 | - | - | 1 | 31.20% |
| ASML250117C00860000 | 2023-12-01 3:38PM EST | 2025-01-17 | 42.30 | 38.20 | 40.50 | 0.00 | - | 51 | 79 | 33.30% |
| ASML260116C00860000 | 2023-10-20 10:21AM EST | 2026-01-16 | 51.10 | 82.20 | 86.50 | 0.00 | - | 2 | 1 | 36.53% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215P00860000 | 2023-11-08 3:42PM EST | 2023-12-15 | 221.40 | 178.30 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| ASML240119P00860000 | 2023-09-11 2:16PM EST | 2024-01-19 | 235.54 | 252.60 | 256.00 | 0.00 | - | 130 | 0 | 135.14% |
| ASML240419P00860000 | 2023-11-30 2:53PM EST | 2024-04-19 | 177.60 | 176.80 | 180.60 | 0.00 | - | - | 0 | 16.04% |
| ASML240621P00860000 | 2023-06-05 12:37PM EST | 2024-06-21 | 162.90 | 159.50 | 163.70 | 0.00 | - | 2 | 36 | 0.00% |
| ASML250117P00860000 | 2023-11-06 1:19PM EST | 2025-01-17 | 229.60 | 180.50 | 190.30 | 0.00 | - | 2 | 4 | 19.46% |
© 2023 Yahoo. All rights reserved.