ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006C00490000 | 2023-08-29 1:19PM EDT | 2023-10-06 | 180.19 | 89.40 | 93.60 | 0.00 | - | - | 1 | 0.00% |
| ASML231020C00490000 | 2023-09-29 10:18AM EDT | 2023-10-20 | 107.30 | 100.10 | 103.30 | -34.90 | -24.54% | 1 | 13 | 56.93% |
| ASML231215C00490000 | 2023-09-26 9:47AM EDT | 2023-12-15 | 100.50 | 107.90 | 112.20 | 0.00 | - | 1 | 4 | 48.19% |
| ASML240119C00490000 | 2023-09-27 2:02PM EDT | 2024-01-19 | 98.66 | 115.10 | 117.80 | 0.00 | - | 1 | 23 | 46.34% |
| ASML240621C00490000 | 2023-09-15 12:25PM EDT | 2024-06-21 | 149.20 | 136.60 | 141.00 | 0.00 | - | 1 | 6 | 45.28% |
| ASML250117C00490000 | 2023-04-21 12:53PM EDT | 2025-01-17 | 216.84 | 261.10 | 270.00 | 0.00 | - | 1 | 2 | 90.64% |
| ASML260116C00490000 | 2023-09-18 12:08PM EDT | 2026-01-16 | 203.87 | 188.70 | 199.30 | 0.00 | - | - | 1 | 45.30% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006P00490000 | 2023-09-29 3:43PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.55 | -0.36 | -87.80% | 11 | 1 | 62.21% |
| ASML231013P00490000 | 2023-09-27 10:02AM EDT | 2023-10-13 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 3 | 52.27% |
| ASML231020P00490000 | 2023-09-29 10:24AM EDT | 2023-10-20 | 0.93 | 1.00 | 1.25 | -1.19 | -56.13% | 8 | 67 | 46.50% |
| ASML231027P00490000 | 2023-09-28 11:24AM EDT | 2023-10-27 | 2.57 | 1.70 | 2.05 | 0.00 | - | 1 | 10 | 44.81% |
| ASML231103P00490000 | 2023-09-28 1:56PM EDT | 2023-11-03 | 3.35 | 2.30 | 2.95 | 0.00 | - | 1 | 13 | 43.77% |
| ASML231117P00490000 | 2023-09-28 1:11PM EDT | 2023-11-17 | 4.65 | 3.80 | 4.10 | 0.00 | - | 1 | 171 | 40.39% |
| ASML231215P00490000 | 2023-09-28 2:23PM EDT | 2023-12-15 | 7.69 | 6.60 | 7.00 | 0.00 | - | 3 | 101 | 37.89% |
| ASML240119P00490000 | 2023-09-28 2:04PM EDT | 2024-01-19 | 8.80 | 10.10 | 10.50 | -2.90 | -24.79% | 10 | 199 | 36.21% |
| ASML240216P00490000 | 2023-09-26 10:13AM EDT | 2024-02-16 | 15.40 | 12.80 | 13.40 | 0.00 | - | 1 | 8 | 35.61% |
| ASML240419P00490000 | 2023-09-28 12:27PM EDT | 2024-04-19 | 19.05 | 18.40 | 20.00 | 0.00 | - | 1 | 22 | 35.14% |
| ASML240621P00490000 | 2023-09-29 11:29AM EDT | 2024-06-21 | 23.09 | 23.80 | 26.00 | +0.70 | +3.13% | 2 | 62 | 34.81% |
| ASML250117P00490000 | 2023-09-28 9:39AM EDT | 2025-01-17 | 40.30 | 35.10 | 38.80 | 0.00 | - | 5 | 125 | 32.21% |
© 2023 Yahoo. All rights reserved.
