ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324C00420000 | 2023-03-21 3:38PM EDT | 2023-03-24 | 224.67 | 241.70 | 246.10 | 0.00 | - | 2 | 0 | 487.89% |
| ASML230421C00420000 | 2023-03-21 3:41PM EDT | 2023-04-21 | 227.59 | 242.70 | 248.00 | 0.00 | - | 4 | 34 | 83.25% |
| ASML230616C00420000 | 2023-02-02 11:47AM EDT | 2023-06-16 | 280.73 | 223.20 | 227.60 | 0.00 | - | 1 | 3 | 0.00% |
| ASML230915C00420000 | 2023-01-04 1:10PM EDT | 2023-09-15 | 183.40 | 273.10 | 281.00 | 0.00 | - | - | 4 | 79.90% |
| ASML240119C00420000 | 2022-11-11 1:54PM EDT | 2024-01-19 | 205.35 | 223.00 | 228.30 | 0.00 | - | 2 | 11 | 0.00% |
| ASML250117C00420000 | 2023-02-08 4:05PM EDT | 2025-01-17 | 304.10 | 242.10 | 249.70 | 0.00 | - | 1 | 1 | 23.44% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324P00420000 | 2023-03-20 11:59AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 44 | 287.50% |
| ASML230331P00420000 | 2023-03-13 3:51PM EDT | 2023-03-31 | 0.27 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 101.56% |
| ASML230406P00420000 | 2023-03-21 11:45AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 76.56% |
| ASML230414P00420000 | 2023-03-23 1:12PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.80 | -0.85 | -94.44% | 2 | 8 | 81.59% |
| ASML230421P00420000 | 2023-03-23 11:17AM EDT | 2023-04-21 | 0.30 | 0.20 | 0.75 | -0.18 | -37.50% | 4 | 114 | 72.71% |
| ASML230616P00420000 | 2023-03-16 10:04AM EDT | 2023-06-16 | 4.60 | 1.25 | 3.20 | 0.00 | - | 1 | 55 | 54.28% |
| ASML230721P00420000 | 2023-03-23 1:09PM EDT | 2023-07-21 | 3.40 | 2.55 | 4.70 | -0.60 | -15.00% | 13 | 36 | 50.36% |
| ASML230915P00420000 | 2023-02-03 1:53PM EDT | 2023-09-15 | 7.55 | 7.40 | 8.90 | 0.00 | - | 1 | 40 | 50.39% |
| ASML231020P00420000 | 2023-03-13 11:17AM EDT | 2023-10-20 | 13.20 | 7.90 | 10.40 | 0.00 | - | 2 | 110 | 49.20% |
| ASML240119P00420000 | 2023-03-23 3:11PM EDT | 2024-01-19 | 13.00 | 11.60 | 15.20 | -7.20 | -35.64% | 1 | 109 | 46.11% |
| ASML250117P00420000 | 2023-02-10 4:58PM EDT | 2025-01-17 | 30.20 | 33.40 | 39.60 | 0.00 | - | 1 | 19 | 44.46% |
© 2023 Yahoo. All rights reserved.
