ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:500.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708C00500000 | 2022-07-01 3:20PM EDT | 2022-07-08 | 0.84 | 0.00 | 0.55 | 0.00 | - | 7 | 13 | 77.64% |
| ASML220715C00500000 | 2022-07-05 9:30AM EDT | 2022-07-15 | 0.75 | 0.45 | 0.80 | -1.65 | -68.75% | 1 | 113 | 53.66% |
| ASML220722C00500000 | 2022-07-01 3:15PM EDT | 2022-07-22 | 5.72 | 1.30 | 2.75 | 0.00 | - | 25 | 13 | 53.78% |
| ASML220729C00500000 | 2022-07-01 3:54PM EDT | 2022-07-29 | 8.00 | 2.30 | 4.30 | 0.00 | - | 3 | 5 | 51.90% |
| ASML220819C00500000 | 2022-07-01 3:22PM EDT | 2022-08-19 | 13.60 | 6.70 | 7.70 | 0.00 | - | 19 | 65 | 50.25% |
| ASML221021C00500000 | 2022-07-01 3:32PM EDT | 2022-10-21 | 27.00 | 16.50 | 19.10 | 0.00 | - | 5 | 64 | 48.01% |
| ASML230120C00500000 | 2022-06-29 11:49AM EDT | 2023-01-20 | 57.30 | 26.90 | 31.10 | 0.00 | - | 2 | 88 | 45.88% |
| ASML240119C00500000 | 2022-07-01 2:34PM EDT | 2024-01-19 | 71.33 | 53.50 | 62.50 | 0.00 | - | 1 | 35 | 42.55% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708P00500000 | 2022-06-30 3:02PM EDT | 2022-07-08 | 27.12 | 77.50 | 84.10 | 0.00 | - | 4 | 20 | 136.71% |
| ASML220715P00500000 | 2022-07-01 2:37PM EDT | 2022-07-15 | 53.15 | 77.70 | 84.80 | 0.00 | - | 4 | 173 | 85.18% |
| ASML220722P00500000 | 2022-06-28 3:28PM EDT | 2022-07-22 | 29.60 | 77.90 | 86.50 | 0.00 | - | 1 | 6 | 70.84% |
| ASML220729P00500000 | 2022-06-27 10:53AM EDT | 2022-07-29 | 22.15 | 78.20 | 86.50 | 0.00 | - | 50 | 53 | 60.66% |
| ASML220805P00500000 | 2022-06-29 3:24PM EDT | 2022-08-05 | 37.00 | 79.80 | 87.80 | 0.00 | - | 1 | 2 | 58.08% |
| ASML220819P00500000 | 2022-07-05 9:30AM EDT | 2022-08-19 | 90.50 | 84.40 | 85.60 | +27.50 | +43.65% | 68 | 1,694 | 51.33% |
| ASML221021P00500000 | 2022-07-01 3:28PM EDT | 2022-10-21 | 74.00 | 91.00 | 98.20 | 0.00 | - | 1 | 30 | 50.77% |
| ASML221118P00500000 | 2022-06-29 12:55PM EDT | 2022-11-18 | 60.68 | 95.50 | 96.80 | 0.00 | - | 6 | 26 | 43.77% |
| ASML230120P00500000 | 2022-07-01 11:08AM EDT | 2023-01-20 | 86.00 | 101.80 | 107.10 | 0.00 | - | 4 | 526 | 45.19% |
| ASML240119P00500000 | 2022-06-16 1:44PM EDT | 2024-01-19 | 102.80 | 120.30 | 128.30 | 0.00 | - | 1 | 109 | 37.30% |
© 2022 Yahoo. All rights reserved.
