ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:430.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00430000 | 2022-11-23 12:43PM EST | 2022-12-02 | 171.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221216C00430000 | 2022-12-01 9:39AM EST | 2022-12-16 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230120C00430000 | 2022-11-14 9:52AM EST | 2023-01-20 | 158.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML230317C00430000 | 2022-10-19 2:48PM EST | 2023-03-17 | 51.13 | 177.80 | 181.40 | 0.00 | - | 3 | 17 | 25.73% |
| ASML230421C00430000 | 2022-11-17 12:33PM EST | 2023-04-21 | 177.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230616C00430000 | 2022-11-17 10:53AM EST | 2023-06-16 | 182.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML230721C00430000 | 2022-08-04 12:37PM EST | 2023-07-21 | 197.30 | 97.10 | 100.80 | 0.00 | - | - | 1 | 0.00% |
| ASML231020C00430000 | 2022-10-28 2:45PM EST | 2023-10-20 | 124.00 | 202.70 | 210.20 | 0.00 | - | 1 | 2 | 48.34% |
| ASML240119C00430000 | 2022-10-24 8:52AM EST | 2024-01-19 | 122.67 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ASML250117C00430000 | 2022-10-11 10:19AM EST | 2025-01-17 | 100.16 | 208.00 | 216.00 | 0.00 | - | 1 | 2 | 33.76% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202P00430000 | 2022-11-28 9:40AM EST | 2022-12-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ASML221209P00430000 | 2022-11-22 1:15PM EST | 2022-12-09 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221216P00430000 | 2022-11-30 9:30AM EST | 2022-12-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML221223P00430000 | 2022-11-14 1:10PM EST | 2022-12-23 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASML230120P00430000 | 2022-11-30 1:30PM EST | 2023-01-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230317P00430000 | 2022-11-30 10:06AM EST | 2023-03-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ASML230421P00430000 | 2022-11-30 12:18PM EST | 2023-04-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML230616P00430000 | 2022-12-01 1:06PM EST | 2023-06-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML230721P00430000 | 2022-12-01 11:48AM EST | 2023-07-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML230915P00430000 | 2022-12-01 11:24AM EST | 2023-09-15 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML231020P00430000 | 2022-09-27 11:10AM EST | 2023-10-20 | 69.50 | 52.70 | 58.60 | 0.00 | - | 1 | 1 | 66.27% |
| ASML240119P00430000 | 2022-12-01 10:52AM EST | 2024-01-19 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML250117P00430000 | 2022-10-27 2:42PM EST | 2025-01-17 | 80.00 | 48.30 | 55.30 | 0.00 | - | 1 | 0 | 42.56% |
© 2022 Yahoo. All rights reserved.
