ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:460.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230421C00460000 | 2023-01-27 4:30PM EDT | 2023-04-21 | 219.00 | 161.70 | 167.40 | 0.00 | - | 1 | 5 | 0.00% |
| ASML230616C00460000 | 2023-01-23 3:43PM EDT | 2023-06-16 | 223.03 | 175.70 | 180.40 | 0.00 | - | 1 | 37 | 0.00% |
| ASML230721C00460000 | 2023-01-26 11:01AM EDT | 2023-07-21 | 227.90 | 174.60 | 179.90 | 0.00 | - | 1 | 26 | 0.00% |
| ASML230915C00460000 | 2023-03-06 2:56PM EDT | 2023-09-15 | 189.00 | 201.80 | 206.40 | 0.00 | - | 1 | 3 | 53.57% |
| ASML231020C00460000 | 2022-09-22 1:24PM EDT | 2023-10-20 | 75.00 | 89.20 | 94.80 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240119C00460000 | 2023-02-02 1:26PM EDT | 2024-01-19 | 268.25 | 213.50 | 218.00 | 0.00 | - | 1 | 26 | 50.88% |
| ASML250117C00460000 | 2023-02-02 3:01PM EDT | 2025-01-17 | 302.50 | 248.20 | 256.50 | 0.00 | - | 1 | 15 | 50.61% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331P00460000 | 2023-03-10 10:32AM EDT | 2023-03-31 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 104.88% |
| ASML230406P00460000 | 2023-03-03 4:35PM EDT | 2023-04-06 | 0.60 | 0.05 | 1.05 | 0.00 | - | 8 | 8 | 81.59% |
| ASML230414P00460000 | 2023-03-09 11:54AM EDT | 2023-04-14 | 0.57 | 0.05 | 1.30 | 0.00 | - | - | 1 | 67.11% |
| ASML230421P00460000 | 2023-03-22 9:39AM EDT | 2023-04-21 | 0.95 | 0.35 | 1.60 | 0.00 | - | 1 | 64 | 61.96% |
| ASML230428P00460000 | 2023-03-16 11:27AM EDT | 2023-04-28 | 2.75 | 0.45 | 2.45 | 0.00 | - | - | 6 | 59.57% |
| ASML230616P00460000 | 2023-03-23 1:32PM EDT | 2023-06-16 | 3.60 | 5.20 | 5.60 | 0.00 | - | 10 | 57 | 51.39% |
| ASML230721P00460000 | 2023-03-09 3:57PM EDT | 2023-07-21 | 9.61 | 7.90 | 8.80 | 0.00 | - | 1 | 19 | 49.41% |
| ASML230915P00460000 | 2023-03-07 11:00AM EDT | 2023-09-15 | 13.80 | 12.00 | 13.40 | 0.00 | - | 1 | 34 | 46.53% |
| ASML231020P00460000 | 2023-03-15 9:42AM EDT | 2023-10-20 | 19.80 | 14.40 | 16.80 | 0.00 | - | 25 | 26 | 45.95% |
| ASML240119P00460000 | 2023-03-24 9:41AM EDT | 2024-01-19 | 21.15 | 21.60 | 22.70 | +2.95 | +16.21% | 13 | 95 | 43.01% |
| ASML250117P00460000 | 2023-02-08 12:25PM EDT | 2025-01-17 | 38.10 | 40.00 | 46.10 | 0.00 | - | 1 | 2 | 39.70% |
© 2023 Yahoo. All rights reserved.
