ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:520.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324C00520000 | 2023-03-06 3:50PM EDT | 2023-03-24 | 107.10 | 124.30 | 126.60 | 0.00 | - | 2 | 1 | 112.23% |
| ASML230331C00520000 | 2023-03-17 3:53PM EDT | 2023-03-31 | 115.60 | 124.90 | 127.80 | 0.00 | - | 4 | 6 | 79.59% |
| ASML230406C00520000 | 2023-03-16 9:50AM EDT | 2023-04-06 | 89.20 | 125.50 | 129.00 | 0.00 | - | - | 8 | 69.86% |
| ASML230421C00520000 | 2023-03-14 3:10PM EDT | 2023-04-21 | 100.58 | 128.90 | 132.30 | 0.00 | - | 1 | 9 | 62.18% |
| ASML230616C00520000 | 2023-02-28 2:37PM EDT | 2023-06-16 | 125.30 | 139.30 | 143.40 | 0.00 | - | 1 | 29 | 52.93% |
| ASML230721C00520000 | 2023-03-17 12:43PM EDT | 2023-07-21 | 140.12 | 145.70 | 149.70 | 0.00 | - | 2 | 42 | 51.22% |
| ASML230915C00520000 | 2023-01-23 10:46AM EDT | 2023-09-15 | 181.30 | 141.10 | 145.30 | 0.00 | - | 27 | 27 | 40.55% |
| ASML231020C00520000 | 2022-11-08 11:23AM EDT | 2023-10-20 | 86.65 | 146.80 | 155.00 | 0.00 | - | 2 | 5 | 44.12% |
| ASML240119C00520000 | 2023-03-08 11:41AM EDT | 2024-01-19 | 151.79 | 173.80 | 176.90 | 0.00 | - | 2 | 47 | 49.25% |
| ASML250117C00520000 | 2023-01-06 1:57PM EDT | 2025-01-17 | 182.00 | 244.30 | 252.00 | 0.00 | - | 1 | 22 | 58.79% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324P00520000 | 2023-03-20 1:03PM EDT | 2023-03-24 | 0.05 | 0.05 | 0.20 | -1.03 | -95.37% | 23 | 10 | 75.00% |
| ASML230331P00520000 | 2023-03-17 3:52PM EDT | 2023-03-31 | 1.19 | 0.25 | 1.60 | 0.00 | - | 2 | 13 | 64.77% |
| ASML230406P00520000 | 2023-03-15 1:48PM EDT | 2023-04-06 | 4.87 | 0.50 | 1.25 | 0.00 | - | 1 | 38 | 52.37% |
| ASML230414P00520000 | 2023-03-15 10:48AM EDT | 2023-04-14 | 6.50 | 2.10 | 2.35 | 0.00 | - | 2 | 3 | 52.39% |
| ASML230421P00520000 | 2023-03-20 1:17PM EDT | 2023-04-21 | 3.40 | 3.40 | 3.70 | -5.89 | -63.40% | 14 | 83 | 51.94% |
| ASML230428P00520000 | 2023-03-13 11:15AM EDT | 2023-04-28 | 9.35 | 3.50 | 5.30 | 0.00 | - | - | 1 | 52.49% |
| ASML230519P00520000 | 2023-03-20 11:01AM EDT | 2023-05-19 | 7.60 | 7.50 | 8.00 | -1.84 | -19.49% | 6 | 2 | 48.10% |
| ASML230616P00520000 | 2023-03-16 3:31PM EDT | 2023-06-16 | 13.12 | 11.00 | 11.60 | 0.00 | - | 4 | 88 | 45.16% |
| ASML230721P00520000 | 2023-03-14 12:57PM EDT | 2023-07-21 | 18.60 | 15.30 | 15.80 | 0.00 | - | 26 | 28 | 42.99% |
| ASML230915P00520000 | 2023-03-17 9:57AM EDT | 2023-09-15 | 23.70 | 21.70 | 22.50 | 0.00 | - | 60 | 152 | 41.39% |
| ASML231020P00520000 | 2023-03-08 1:29PM EDT | 2023-10-20 | 28.20 | 25.10 | 27.10 | 0.00 | - | 1 | 11 | 41.23% |
| ASML240119P00520000 | 2023-03-09 11:11AM EDT | 2024-01-19 | 34.88 | 32.70 | 35.00 | 0.00 | - | 1 | 97 | 39.20% |
| ASML250117P00520000 | 2023-03-13 9:30AM EDT | 2025-01-17 | 70.10 | 55.90 | 61.30 | 0.00 | - | 1 | 2 | 36.29% |
© 2023 Yahoo. All rights reserved.
