ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:460.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00460000 | 2022-11-22 3:49PM EST | 2022-12-02 | 134.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML221209C00460000 | 2022-11-17 3:30PM EST | 2022-12-09 | 127.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221216C00460000 | 2022-11-30 2:43PM EST | 2022-12-16 | 143.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML230120C00460000 | 2022-11-16 9:57AM EST | 2023-01-20 | 129.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230317C00460000 | 2022-11-28 9:49AM EST | 2023-03-17 | 152.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230421C00460000 | 2022-11-10 9:45AM EST | 2023-04-21 | 102.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230616C00460000 | 2022-11-30 3:30PM EST | 2023-06-16 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00460000 | 2022-11-10 12:33PM EST | 2023-07-21 | 138.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230915C00460000 | 2022-08-31 2:54PM EST | 2023-09-15 | 105.30 | 55.20 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML231020C00460000 | 2022-09-22 12:24PM EST | 2023-10-20 | 75.00 | 89.20 | 94.80 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240119C00460000 | 2022-10-24 8:51AM EST | 2024-01-19 | 108.52 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ASML250117C00460000 | 2022-10-26 10:15AM EST | 2025-01-17 | 154.20 | 223.90 | 231.50 | 0.00 | - | 1 | 0 | 47.16% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202P00460000 | 2022-11-28 9:39AM EST | 2022-12-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221209P00460000 | 2022-11-18 3:31PM EST | 2022-12-09 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASML221216P00460000 | 2022-12-01 11:18AM EST | 2022-12-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ASML221223P00460000 | 2022-11-28 9:49AM EST | 2022-12-23 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ASML221230P00460000 | 2022-11-16 9:50AM EST | 2022-12-30 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML230120P00460000 | 2022-12-01 3:59PM EST | 2023-01-20 | 3.49 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ASML230317P00460000 | 2022-11-29 2:44PM EST | 2023-03-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ASML230421P00460000 | 2022-11-15 11:08AM EST | 2023-04-21 | 18.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230616P00460000 | 2022-11-15 12:06PM EST | 2023-06-16 | 24.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML230721P00460000 | 2022-11-28 12:02PM EST | 2023-07-21 | 27.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML230915P00460000 | 2022-11-04 9:08AM EST | 2023-09-15 | 69.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML231020P00460000 | 2022-08-11 9:19AM EST | 2023-10-20 | 41.90 | 56.20 | 63.50 | 0.00 | - | 1 | 0 | 61.30% |
| ASML240119P00460000 | 2022-11-23 1:52PM EST | 2024-01-19 | 42.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML250117P00460000 | 2022-09-15 10:20AM EST | 2025-01-17 | 92.10 | 126.10 | 133.60 | 0.00 | - | - | 1 | 65.80% |
© 2022 Yahoo. All rights reserved.
