ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:420.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00420000 | 2022-11-10 12:54PM EST | 2022-12-02 | 133.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML221209C00420000 | 2022-11-10 10:22AM EST | 2022-12-09 | 123.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML221216C00420000 | 2022-11-30 9:32AM EST | 2022-12-16 | 165.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230120C00420000 | 2022-11-16 1:15PM EST | 2023-01-20 | 167.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML230317C00420000 | 2022-11-04 11:27AM EST | 2023-03-17 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230421C00420000 | 2022-10-14 9:56AM EST | 2023-04-21 | 45.80 | 176.90 | 180.70 | 0.00 | - | 30 | 30 | 0.00% |
| ASML230616C00420000 | 2022-11-08 11:41AM EST | 2023-06-16 | 126.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240119C00420000 | 2022-11-11 12:54PM EST | 2024-01-19 | 205.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML250117C00420000 | 2022-09-22 10:38AM EST | 2025-01-17 | 129.70 | 144.70 | 152.40 | 0.00 | - | - | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202P00420000 | 2022-11-30 2:22PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASML221209P00420000 | 2022-11-10 9:45AM EST | 2022-12-09 | 3.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ASML221216P00420000 | 2022-12-01 3:00PM EST | 2022-12-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ASML221223P00420000 | 2022-11-28 1:03PM EST | 2022-12-23 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML221230P00420000 | 2022-11-18 3:47PM EST | 2022-12-30 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230120P00420000 | 2022-11-22 10:49AM EST | 2023-01-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML230317P00420000 | 2022-11-29 11:12AM EST | 2023-03-17 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230421P00420000 | 2022-11-22 3:47PM EST | 2023-04-21 | 11.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ASML230616P00420000 | 2022-11-11 11:20AM EST | 2023-06-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230721P00420000 | 2022-12-01 11:46AM EST | 2023-07-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML230915P00420000 | 2022-12-01 2:25PM EST | 2023-09-15 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML231020P00420000 | 2022-11-10 9:41AM EST | 2023-10-20 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ASML240119P00420000 | 2022-12-01 11:07AM EST | 2024-01-19 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML250117P00420000 | 2022-10-19 10:28AM EST | 2025-01-17 | 87.40 | 46.70 | 52.50 | 0.00 | - | 1 | 13 | 43.04% |
© 2022 Yahoo. All rights reserved.
