ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:460.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708C00460000 | 2022-07-01 3:57PM EDT | 2022-07-08 | 6.60 | 0.40 | 1.10 | 0.00 | - | 32 | 19 | 54.03% |
| ASML220715C00460000 | 2022-07-01 10:11AM EDT | 2022-07-15 | 15.00 | 3.40 | 4.20 | 0.00 | - | 6 | 6 | 52.20% |
| ASML220819C00460000 | 2022-07-01 3:24PM EDT | 2022-08-19 | 28.60 | 14.80 | 17.40 | 0.00 | - | 18 | 13 | 50.03% |
| ASML221021C00460000 | 2022-06-28 11:05AM EDT | 2022-10-21 | 75.90 | 27.40 | 33.40 | 0.00 | - | 1 | 1 | 51.93% |
| ASML230120C00460000 | 2022-06-30 1:52PM EDT | 2023-01-20 | 77.50 | 37.20 | 44.40 | 0.00 | - | 1 | 14 | 47.20% |
| ASML240119C00460000 | 2022-03-28 2:55PM EDT | 2024-01-19 | 274.09 | 166.00 | 174.00 | 0.00 | - | - | 1 | 90.47% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708P00460000 | 2022-07-01 3:10PM EDT | 2022-07-08 | 17.38 | 38.50 | 45.40 | 0.00 | - | 22 | 19 | 94.63% |
| ASML220715P00460000 | 2022-07-01 3:27PM EDT | 2022-07-15 | 22.60 | 41.00 | 44.00 | 0.00 | - | 22 | 43 | 59.61% |
| ASML220722P00460000 | 2022-07-01 3:17PM EDT | 2022-07-22 | 28.50 | 45.10 | 48.20 | 0.00 | - | 3 | 6 | 60.33% |
| ASML220729P00460000 | 2022-07-05 9:34AM EDT | 2022-07-29 | 50.19 | 47.60 | 51.30 | +16.40 | +48.54% | 3 | 6 | 58.44% |
| ASML220805P00460000 | 2022-07-05 9:30AM EDT | 2022-08-05 | 52.81 | 48.10 | 55.60 | +19.14 | +56.85% | 10 | 12 | 56.96% |
| ASML220819P00460000 | 2022-06-28 1:10PM EDT | 2022-08-19 | 22.12 | 52.40 | 56.00 | 0.00 | - | 1 | 59 | 51.75% |
| ASML221021P00460000 | 2022-07-01 9:39AM EDT | 2022-10-21 | 50.00 | 65.30 | 66.50 | 0.00 | - | 165 | 312 | 47.49% |
| ASML230120P00460000 | 2022-06-30 12:04PM EDT | 2023-01-20 | 50.54 | 74.40 | 82.10 | 0.00 | - | 5 | 116 | 47.66% |
| ASML240119P00460000 | 2022-06-28 3:30PM EDT | 2024-01-19 | 71.00 | 97.30 | 99.70 | 0.00 | - | 37 | 86 | 36.79% |
© 2022 Yahoo. All rights reserved.
