ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:500.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00500000 | 2022-12-01 2:00PM EST | 2022-12-02 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221209C00500000 | 2022-12-01 3:59PM EST | 2022-12-09 | 112.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASML221216C00500000 | 2022-11-30 2:04PM EST | 2022-12-16 | 98.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASML221223C00500000 | 2022-12-01 1:40PM EST | 2022-12-23 | 116.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML221230C00500000 | 2022-11-11 3:12PM EST | 2022-12-30 | 88.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML230120C00500000 | 2022-12-01 3:50PM EST | 2023-01-20 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230317C00500000 | 2022-11-30 2:32PM EST | 2023-03-17 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230421C00500000 | 2022-11-30 2:40PM EST | 2023-04-21 | 133.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ASML230616C00500000 | 2022-11-14 11:00AM EST | 2023-06-16 | 130.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00500000 | 2022-11-14 1:46PM EST | 2023-07-21 | 142.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230915C00500000 | 2022-11-03 9:47AM EST | 2023-09-15 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00500000 | 2022-11-10 1:23PM EST | 2023-10-20 | 126.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240119C00500000 | 2022-11-29 3:15PM EST | 2024-01-19 | 162.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250117C00500000 | 2022-12-01 9:41AM EST | 2025-01-17 | 216.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202P00500000 | 2022-12-01 3:32PM EST | 2022-12-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| ASML221209P00500000 | 2022-11-29 3:54PM EST | 2022-12-09 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ASML221216P00500000 | 2022-12-01 3:49PM EST | 2022-12-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| ASML221223P00500000 | 2022-12-01 10:00AM EST | 2022-12-23 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASML221230P00500000 | 2022-11-30 3:01PM EST | 2022-12-30 | 3.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ASML230120P00500000 | 2022-12-01 3:59PM EST | 2023-01-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ASML230317P00500000 | 2022-12-01 3:57PM EST | 2023-03-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ASML230421P00500000 | 2022-12-01 3:04PM EST | 2023-04-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML230616P00500000 | 2022-12-01 10:08AM EST | 2023-06-16 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230721P00500000 | 2022-12-01 1:16PM EST | 2023-07-21 | 33.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML231020P00500000 | 2022-11-21 2:53PM EST | 2023-10-20 | 50.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240119P00500000 | 2022-12-01 3:19PM EST | 2024-01-19 | 48.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML250117P00500000 | 2022-11-30 9:56AM EST | 2025-01-17 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
