ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:470.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708C00470000 | 2022-07-05 9:42AM EDT | 2022-07-08 | 0.41 | 0.20 | 0.50 | -3.49 | -89.49% | 17 | 56 | 55.37% |
| ASML220715C00470000 | 2022-07-01 3:52PM EDT | 2022-07-15 | 8.80 | 1.95 | 3.00 | 0.00 | - | 46 | 44 | 52.47% |
| ASML220722C00470000 | 2022-07-05 9:30AM EDT | 2022-07-22 | 5.30 | 5.00 | 6.50 | -7.20 | -57.60% | 10 | 3 | 54.70% |
| ASML220805C00470000 | 2022-07-05 9:36AM EDT | 2022-08-05 | 10.00 | 9.30 | 11.30 | -8.10 | -44.75% | 2 | 4 | 52.64% |
| ASML220819C00470000 | 2022-07-01 3:26PM EDT | 2022-08-19 | 24.10 | 13.00 | 14.70 | 0.00 | - | 4 | 5 | 50.78% |
| ASML221021C00470000 | 2022-07-01 10:28AM EDT | 2022-10-21 | 38.80 | 25.20 | 28.50 | 0.00 | - | 21 | 22 | 49.97% |
| ASML230120C00470000 | 2022-06-28 11:34AM EDT | 2023-01-20 | 80.80 | 35.90 | 40.90 | 0.00 | - | 2 | 13 | 46.99% |
| ASML240119C00470000 | 2022-06-01 1:49PM EDT | 2024-01-19 | 166.50 | 81.30 | 87.40 | 0.00 | - | 1 | 3 | 50.22% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708P00470000 | 2022-07-01 10:36AM EDT | 2022-07-08 | 25.50 | 47.30 | 54.90 | 0.00 | - | 21 | 40 | 101.73% |
| ASML220715P00470000 | 2022-07-05 9:32AM EDT | 2022-07-15 | 53.50 | 50.10 | 51.40 | +26.63 | +99.11% | 7 | 181 | 59.47% |
| ASML220722P00470000 | 2022-06-17 10:09AM EDT | 2022-07-22 | 30.80 | 52.10 | 55.60 | 0.00 | - | 1 | 1 | 58.39% |
| ASML220729P00470000 | 2022-07-01 1:01PM EDT | 2022-07-29 | 40.65 | 53.20 | 58.90 | 0.00 | - | 4 | 3 | 55.90% |
| ASML220805P00470000 | 2022-07-05 9:30AM EDT | 2022-08-05 | 58.99 | 55.80 | 62.60 | +32.56 | +123.19% | 10 | 11 | 56.93% |
| ASML220812P00470000 | 2022-07-01 10:16AM EDT | 2022-08-12 | 39.40 | 57.10 | 64.60 | 0.00 | - | 1 | 1 | 55.00% |
| ASML220819P00470000 | 2022-07-01 3:22PM EDT | 2022-08-19 | 43.80 | 60.30 | 65.00 | 0.00 | - | 18 | 155 | 54.00% |
| ASML221021P00470000 | 2022-06-30 12:12PM EDT | 2022-10-21 | 43.55 | 69.90 | 75.70 | 0.00 | - | 3 | 21 | 50.12% |
| ASML230120P00470000 | 2022-07-01 9:45AM EDT | 2023-01-20 | 65.00 | 80.40 | 86.20 | 0.00 | - | 1 | 36 | 45.58% |
| ASML240119P00470000 | 2022-05-26 10:26AM EDT | 2024-01-19 | 62.50 | 65.00 | 69.10 | 0.00 | - | 9 | 24 | 18.77% |
© 2022 Yahoo. All rights reserved.
