ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231013C00520000 | 2023-09-27 3:33PM EDT | 2023-10-13 | 57.80 | 56.90 | 60.60 | +4.00 | +7.43% | 12 | 16 | 52.89% |
| ASML231020C00520000 | 2023-09-26 10:22AM EDT | 2023-10-20 | 60.40 | 60.50 | 64.10 | 0.00 | - | 3 | 12 | 53.08% |
| ASML231117C00520000 | 2023-09-22 11:36AM EDT | 2023-11-17 | 82.00 | 65.50 | 70.10 | 0.00 | - | - | 1 | 44.86% |
| ASML231215C00520000 | 2023-09-25 1:01PM EDT | 2023-12-15 | 82.60 | 73.20 | 76.00 | 0.00 | - | 12 | 26 | 42.82% |
| ASML240119C00520000 | 2023-09-22 11:03AM EDT | 2024-01-19 | 95.72 | 81.40 | 83.50 | 0.00 | - | 1 | 42 | 42.52% |
| ASML240216C00520000 | 2023-09-27 3:51PM EDT | 2024-02-16 | 87.60 | 85.40 | 89.50 | -15.70 | -15.20% | 4 | 4 | 42.91% |
| ASML240621C00520000 | 2023-09-27 1:54PM EDT | 2024-06-21 | 103.20 | 107.10 | 110.10 | -1.15 | -1.10% | 1 | 18 | 42.97% |
| ASML250117C00520000 | 2023-07-14 10:48AM EDT | 2025-01-17 | 301.50 | 207.40 | 214.40 | 0.00 | - | 2 | 18 | 75.30% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230929P00520000 | 2023-09-27 1:42PM EDT | 2023-09-29 | 0.30 | 0.10 | 0.40 | +0.15 | +100.00% | 11 | 112 | 68.16% |
| ASML231006P00520000 | 2023-09-27 2:39PM EDT | 2023-10-06 | 1.14 | 0.90 | 1.05 | -0.26 | -18.57% | 4 | 23 | 42.21% |
| ASML231013P00520000 | 2023-09-27 3:58PM EDT | 2023-10-13 | 2.28 | 2.15 | 2.35 | -0.62 | -21.38% | 24 | 0 | 38.79% |
| ASML231020P00520000 | 2023-09-27 2:07PM EDT | 2023-10-20 | 6.48 | 5.10 | 5.40 | +0.64 | +10.96% | 5 | 139 | 42.25% |
| ASML231027P00520000 | 2023-09-27 3:22PM EDT | 2023-10-27 | 6.64 | 6.40 | 6.80 | -0.98 | -12.86% | 10 | 115 | 40.36% |
| ASML231103P00520000 | 2023-09-27 11:55AM EDT | 2023-11-03 | 8.80 | 7.60 | 8.30 | -0.20 | -2.22% | 1 | 8 | 39.39% |
| ASML231117P00520000 | 2023-09-27 10:17AM EDT | 2023-11-17 | 9.40 | 10.40 | 10.80 | +1.08 | +12.98% | 10 | 45 | 37.63% |
| ASML231215P00520000 | 2023-09-21 3:50PM EDT | 2023-12-15 | 12.60 | 14.30 | 15.70 | 0.00 | - | 2 | 163 | 36.21% |
| ASML240119P00520000 | 2023-09-27 1:13PM EDT | 2024-01-19 | 21.20 | 19.30 | 19.70 | +1.42 | +7.18% | 4 | 140 | 33.99% |
| ASML240216P00520000 | 2023-09-20 3:32PM EDT | 2024-02-16 | 17.80 | 23.10 | 23.60 | 0.00 | - | 17 | 20 | 33.72% |
| ASML240419P00520000 | 2023-09-26 10:16AM EDT | 2024-04-19 | 30.05 | 29.80 | 30.50 | 0.00 | - | 10 | 171 | 32.75% |
| ASML240621P00520000 | 2023-09-20 9:47AM EDT | 2024-06-21 | 29.40 | 34.40 | 36.60 | 0.00 | - | 1 | 34 | 32.19% |
| ASML250117P00520000 | 2023-09-22 11:03AM EDT | 2025-01-17 | 46.10 | 49.30 | 52.20 | 0.00 | - | 1 | 5 | 30.77% |
| ASML260116P00520000 | 2023-09-22 11:27AM EDT | 2026-01-16 | 64.10 | 67.30 | 70.80 | 0.00 | - | - | 1 | 29.11% |
© 2023 Yahoo. All rights reserved.
