ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006C00530000 | 2023-10-02 3:54PM EDT | 2023-10-06 | 52.00 | 40.80 | 43.20 | 0.00 | - | 70 | 18 | 62.38% |
| ASML231013C00530000 | 2023-09-29 3:20PM EDT | 2023-10-13 | 62.75 | 42.30 | 46.00 | 0.00 | - | 1 | 21 | 53.05% |
| ASML231020C00530000 | 2023-09-28 11:11AM EDT | 2023-10-20 | 50.10 | 47.80 | 50.10 | -6.20 | -11.01% | 6 | 54 | 52.11% |
| ASML231027C00530000 | 2023-10-02 3:54PM EDT | 2023-10-27 | 59.60 | 50.00 | 53.10 | 0.00 | - | 8 | 8 | 50.30% |
| ASML231117C00530000 | 2023-10-03 1:49PM EDT | 2023-11-17 | 56.40 | 54.40 | 58.30 | -17.07 | -23.23% | 6 | 1 | 44.48% |
| ASML231215C00530000 | 2023-09-25 3:54PM EDT | 2023-12-15 | 74.00 | 62.80 | 66.20 | 0.00 | - | 50 | 51 | 43.75% |
| ASML240119C00530000 | 2023-09-28 12:36PM EDT | 2024-01-19 | 84.05 | 71.30 | 73.60 | 0.00 | - | 13 | 68 | 42.59% |
| ASML240419C00530000 | 2023-09-15 2:18PM EDT | 2024-04-19 | 110.35 | 87.40 | 91.70 | 0.00 | - | - | 1 | 43.08% |
| ASML250117C00530000 | 2023-07-17 3:01PM EDT | 2025-01-17 | 281.45 | 184.10 | 194.30 | 0.00 | - | 2 | 14 | 69.10% |
| ASML260116C00530000 | 2023-10-03 10:08AM EDT | 2026-01-16 | 160.80 | 157.60 | 166.20 | +0.80 | +0.50% | 1 | 1 | 44.47% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006P00530000 | 2023-10-03 3:26PM EDT | 2023-10-06 | 0.40 | 0.30 | 0.50 | +0.08 | +25.00% | 9 | 99 | 49.19% |
| ASML231013P00530000 | 2023-10-03 1:14PM EDT | 2023-10-13 | 2.05 | 2.20 | 2.40 | +0.22 | +12.02% | 5 | 61 | 39.87% |
| ASML231020P00530000 | 2023-10-03 3:59PM EDT | 2023-10-20 | 6.90 | 6.70 | 7.10 | +1.90 | +38.00% | 32 | 170 | 45.62% |
| ASML231027P00530000 | 2023-10-02 3:34PM EDT | 2023-10-27 | 8.10 | 8.40 | 9.00 | +1.47 | +22.17% | 2 | 19 | 42.75% |
| ASML231103P00530000 | 2023-10-02 3:58PM EDT | 2023-11-03 | 7.90 | 10.30 | 11.00 | 0.00 | - | 2 | 16 | 41.46% |
| ASML231110P00530000 | 2023-10-02 1:34PM EDT | 2023-11-10 | 9.35 | 11.90 | 12.50 | 0.00 | - | 1 | 2 | 39.98% |
| ASML231117P00530000 | 2023-10-03 1:15PM EDT | 2023-11-17 | 13.00 | 13.60 | 14.10 | +3.93 | +43.33% | 8 | 126 | 39.17% |
| ASML231215P00530000 | 2023-10-03 10:35AM EDT | 2023-12-15 | 17.70 | 18.80 | 19.40 | +2.40 | +15.69% | 14 | 209 | 36.86% |
| ASML240119P00530000 | 2023-10-03 12:50PM EDT | 2024-01-19 | 23.20 | 24.00 | 24.60 | +4.43 | +23.60% | 4 | 168 | 35.08% |
| ASML240419P00530000 | 2023-10-03 11:31AM EDT | 2024-04-19 | 34.55 | 34.90 | 36.50 | +3.99 | +13.06% | 3 | 19 | 33.67% |
| ASML240621P00530000 | 2023-10-02 11:28AM EDT | 2024-06-21 | 35.80 | 41.20 | 42.10 | 0.00 | - | 3 | 30 | 32.51% |
| ASML250117P00530000 | 2023-07-19 10:50AM EDT | 2025-01-17 | 29.00 | 40.50 | 44.10 | 0.00 | - | 4 | 7 | 25.07% |
© 2023 Yahoo. All rights reserved.
