ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:520.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00520000 | 2022-11-30 1:30PM EST | 2022-12-02 | 65.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML221209C00520000 | 2022-11-30 1:30PM EST | 2022-12-09 | 67.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML221216C00520000 | 2022-11-29 2:22PM EST | 2022-12-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221223C00520000 | 2022-12-01 3:26PM EST | 2022-12-23 | 99.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221230C00520000 | 2022-11-23 9:33AM EST | 2022-12-30 | 88.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230120C00520000 | 2022-12-01 2:41PM EST | 2023-01-20 | 106.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASML230317C00520000 | 2022-12-01 11:32AM EST | 2023-03-17 | 117.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230421C00520000 | 2022-11-11 2:24PM EST | 2023-04-21 | 102.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML230616C00520000 | 2022-11-21 12:00PM EST | 2023-06-16 | 112.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML230721C00520000 | 2022-10-13 8:32AM EST | 2023-07-21 | 18.86 | 118.00 | 123.90 | 0.00 | - | 1 | 0 | 38.50% |
| ASML230915C00520000 | 2022-11-03 11:16AM EST | 2023-09-15 | 49.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML231020C00520000 | 2022-11-08 10:23AM EST | 2023-10-20 | 86.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240119C00520000 | 2022-11-28 12:04PM EST | 2024-01-19 | 155.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML250117C00520000 | 2022-11-16 9:49AM EST | 2025-01-17 | 181.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202P00520000 | 2022-11-28 2:29PM EST | 2022-12-02 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASML221209P00520000 | 2022-12-01 3:03PM EST | 2022-12-09 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASML221216P00520000 | 2022-12-01 3:45PM EST | 2022-12-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML221223P00520000 | 2022-12-01 10:00AM EST | 2022-12-23 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML221230P00520000 | 2022-11-23 1:42PM EST | 2022-12-30 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASML230120P00520000 | 2022-11-29 10:52AM EST | 2023-01-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML230317P00520000 | 2022-12-01 10:22AM EST | 2023-03-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASML230421P00520000 | 2022-12-01 3:02PM EST | 2023-04-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML230616P00520000 | 2022-11-09 10:33AM EST | 2023-06-16 | 74.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ASML230721P00520000 | 2022-10-19 12:16PM EST | 2023-07-21 | 124.58 | 43.90 | 47.00 | 0.00 | - | 1 | 5 | 47.61% |
| ASML230915P00520000 | 2022-11-29 2:59PM EST | 2023-09-15 | 52.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ASML231020P00520000 | 2022-11-21 3:29PM EST | 2023-10-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML240119P00520000 | 2022-12-01 11:16AM EST | 2024-01-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML250117P00520000 | 2022-11-08 11:48AM EST | 2025-01-17 | 109.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
