ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331C00540000 | 2023-03-22 12:20PM EDT | 2023-03-31 | 109.02 | 106.30 | 110.00 | 0.00 | - | 12 | 13 | 81.54% |
| ASML230421C00540000 | 2023-03-09 1:18PM EDT | 2023-04-21 | 89.00 | 111.60 | 115.90 | 0.00 | - | 1 | 16 | 60.47% |
| ASML230428C00540000 | 2023-03-13 9:58AM EDT | 2023-04-28 | 79.36 | 113.40 | 117.90 | 0.00 | - | - | 2 | 58.48% |
| ASML230519C00540000 | 2023-03-17 2:11PM EDT | 2023-05-19 | 109.40 | 117.40 | 121.40 | 0.00 | - | 2 | 2 | 52.32% |
| ASML230616C00540000 | 2023-03-13 10:14AM EDT | 2023-06-16 | 91.00 | 124.10 | 128.70 | 0.00 | - | 27 | 47 | 51.28% |
| ASML230721C00540000 | 2023-02-09 4:28PM EDT | 2023-07-21 | 154.60 | 95.40 | 102.80 | 0.00 | - | - | 1 | 0.00% |
| ASML230915C00540000 | 2022-11-08 10:58AM EDT | 2023-09-15 | 69.90 | 130.70 | 133.30 | 0.00 | - | 1 | 3 | 40.75% |
| ASML231020C00540000 | 2022-11-08 2:25PM EDT | 2023-10-20 | 73.30 | 136.40 | 143.40 | 0.00 | - | 1 | 4 | 44.01% |
| ASML240119C00540000 | 2023-03-14 10:43AM EDT | 2024-01-19 | 139.00 | 157.10 | 165.00 | 0.00 | - | 1 | 71 | 48.25% |
| ASML240621C00540000 | 2023-03-01 2:20PM EDT | 2024-06-21 | 163.00 | 175.60 | 183.30 | 0.00 | - | - | 1 | 46.90% |
| ASML250117C00540000 | 2022-12-30 4:28PM EDT | 2025-01-17 | 145.00 | 221.40 | 230.00 | 0.00 | - | 1 | 37 | 53.39% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331P00540000 | 2023-03-24 2:21PM EDT | 2023-03-31 | 0.47 | 0.15 | 0.50 | -0.23 | -32.86% | 20 | 8 | 73.73% |
| ASML230406P00540000 | 2023-03-24 3:40PM EDT | 2023-04-06 | 1.15 | 0.60 | 1.50 | -9.06 | -88.74% | 3 | 1 | 60.43% |
| ASML230414P00540000 | 2023-03-24 10:08AM EDT | 2023-04-14 | 2.50 | 1.85 | 2.75 | -0.77 | -23.55% | 1 | 7 | 54.21% |
| ASML230421P00540000 | 2023-03-23 3:35PM EDT | 2023-04-21 | 3.89 | 3.90 | 4.40 | 0.00 | - | 14 | 222 | 53.77% |
| ASML230428P00540000 | 2023-03-24 10:06AM EDT | 2023-04-28 | 5.25 | 4.40 | 6.50 | +5.25 | - | 1 | 1 | 51.58% |
| ASML230519P00540000 | 2023-03-24 1:37PM EDT | 2023-05-19 | 10.00 | 8.60 | 9.90 | +10.00 | - | 17 | 14 | 48.97% |
| ASML230616P00540000 | 2023-03-23 12:42PM EDT | 2023-06-16 | 10.30 | 13.00 | 14.80 | 0.00 | - | 2 | 92 | 46.30% |
| ASML230721P00540000 | 2023-03-23 12:30PM EDT | 2023-07-21 | 14.20 | 17.10 | 20.00 | 0.00 | - | 3 | 5 | 44.06% |
| ASML230915P00540000 | 2023-03-23 9:45AM EDT | 2023-09-15 | 21.90 | 25.00 | 27.40 | 0.00 | - | 26 | 591 | 42.01% |
| ASML231020P00540000 | 2023-03-24 12:18PM EDT | 2023-10-20 | 31.80 | 29.00 | 31.80 | +5.66 | +21.65% | 27 | 18 | 41.32% |
| ASML240119P00540000 | 2023-03-24 11:09AM EDT | 2024-01-19 | 40.46 | 36.90 | 41.20 | +7.56 | +22.98% | 1 | 679 | 39.64% |
| ASML240621P00540000 | 2023-03-24 9:48AM EDT | 2024-06-21 | 50.60 | 48.30 | 54.10 | +50.60 | - | 8 | 0 | 37.79% |
| ASML250117P00540000 | 2023-02-28 1:40PM EDT | 2025-01-17 | 67.37 | 60.40 | 67.10 | 0.00 | - | 6 | 34 | 35.79% |
© 2023 Yahoo. All rights reserved.
