ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230421C00390000 | 2023-03-21 1:57PM EDT | 2023-04-21 | 253.80 | 252.80 | 259.70 | 0.00 | - | 2 | 39 | 108.55% |
| ASML230616C00390000 | 2022-11-14 4:04PM EDT | 2023-06-16 | 219.63 | 241.10 | 244.90 | 0.00 | - | 11 | 4 | 0.00% |
| ASML230721C00390000 | 2023-01-30 10:52AM EDT | 2023-07-21 | 278.53 | 234.30 | 238.90 | 0.00 | - | 2 | 6 | 0.00% |
| ASML230915C00390000 | 2022-10-06 10:55AM EDT | 2023-09-15 | 128.60 | 125.60 | 132.10 | 0.00 | - | 30 | 30 | 0.00% |
| ASML240119C00390000 | 2022-12-28 11:33AM EDT | 2024-01-19 | 193.00 | 300.20 | 305.10 | 0.00 | - | 1 | 18 | 78.62% |
| ASML250117C00390000 | 2023-03-23 11:23AM EDT | 2025-01-17 | 325.00 | 296.50 | 304.70 | 0.00 | - | 1 | 1 | 51.69% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331P00390000 | 2023-03-01 2:21PM EDT | 2023-03-31 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 12 | 217.48% |
| ASML230406P00390000 | 2023-03-17 3:04PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 133.89% |
| ASML230414P00390000 | 2023-03-24 11:23AM EDT | 2023-04-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 73.83% |
| ASML230421P00390000 | 2023-03-27 10:00AM EDT | 2023-04-21 | 0.15 | 0.05 | 0.55 | -0.60 | -80.00% | 10 | 180 | 80.42% |
| ASML230519P00390000 | 2023-03-22 2:13PM EDT | 2023-05-19 | 0.70 | 0.35 | 1.20 | 0.00 | - | - | 10 | 62.74% |
| ASML230616P00390000 | 2023-03-22 11:59AM EDT | 2023-06-16 | 1.51 | 0.95 | 2.30 | 0.00 | - | 2 | 115 | 57.13% |
| ASML230721P00390000 | 2023-03-20 12:14PM EDT | 2023-07-21 | 3.30 | 1.90 | 3.40 | 0.00 | - | 13 | 26 | 52.22% |
| ASML230915P00390000 | 2023-03-07 4:59PM EDT | 2023-09-15 | 6.50 | 5.00 | 5.50 | 0.00 | - | 1 | 68 | 50.13% |
| ASML231020P00390000 | 2023-02-24 2:53PM EDT | 2023-10-20 | 9.35 | 6.60 | 8.50 | 0.00 | - | 1 | 36 | 50.94% |
| ASML240119P00390000 | 2023-03-06 11:09AM EDT | 2024-01-19 | 11.50 | 9.70 | 11.50 | 0.00 | - | 1 | 77 | 46.17% |
| ASML240621P00390000 | 2023-03-02 4:52PM EDT | 2024-06-21 | 18.90 | 14.70 | 18.70 | 0.00 | - | - | 3 | 43.66% |
| ASML250117P00390000 | 2023-03-06 2:18PM EDT | 2025-01-17 | 26.10 | 22.50 | 27.40 | 0.00 | - | 1 | 19 | 41.40% |
© 2023 Yahoo. All rights reserved.
