ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:470.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00470000 | 2022-11-15 9:30AM EST | 2022-12-02 | 138.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221209C00470000 | 2022-12-01 3:09PM EST | 2022-12-09 | 146.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221216C00470000 | 2022-11-23 1:41PM EST | 2022-12-16 | 133.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221230C00470000 | 2022-11-14 11:27AM EST | 2022-12-30 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230120C00470000 | 2022-11-23 10:24AM EST | 2023-01-20 | 145.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230317C00470000 | 2022-11-16 9:57AM EST | 2023-03-17 | 131.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230421C00470000 | 2022-11-04 9:19AM EST | 2023-04-21 | 58.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML230616C00470000 | 2022-11-04 1:35PM EST | 2023-06-16 | 67.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASML230721C00470000 | 2022-11-21 10:13AM EST | 2023-07-21 | 155.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML240119C00470000 | 2022-11-17 9:52AM EST | 2024-01-19 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250117C00470000 | 2022-11-14 9:34AM EST | 2025-01-17 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202P00470000 | 2022-11-23 10:06AM EST | 2022-12-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASML221209P00470000 | 2022-11-22 10:55AM EST | 2022-12-09 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASML221216P00470000 | 2022-12-01 9:56AM EST | 2022-12-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML221223P00470000 | 2022-11-18 9:40AM EST | 2022-12-23 | 3.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ASML221230P00470000 | 2022-11-18 9:40AM EST | 2022-12-30 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ASML230120P00470000 | 2022-12-01 3:59PM EST | 2023-01-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ASML230317P00470000 | 2022-11-22 3:35PM EST | 2023-03-17 | 15.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML230421P00470000 | 2022-11-28 12:00PM EST | 2023-04-21 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML230616P00470000 | 2022-11-28 10:34AM EST | 2023-06-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ASML231020P00470000 | 2022-11-21 2:53PM EST | 2023-10-20 | 40.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML240119P00470000 | 2022-11-09 12:39PM EST | 2024-01-19 | 71.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
