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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231013C00540000 | 2023-09-22 1:21PM EDT | 2023-10-13 | 54.20 | 50.00 | 54.30 | -0.17 | -0.31% | 8 | 9 | 44.99% |
| ASML231020C00540000 | 2023-09-15 10:47AM EDT | 2023-10-20 | 68.32 | 54.20 | 57.70 | 0.00 | - | 1 | 46 | 45.99% |
| ASML231117C00540000 | 2023-09-22 1:24PM EDT | 2023-11-17 | 63.50 | 60.80 | 64.20 | -151.90 | -70.52% | 1 | 1 | 41.12% |
| ASML231215C00540000 | 2023-09-22 3:30PM EDT | 2023-12-15 | 70.80 | 68.30 | 70.90 | -0.60 | -0.84% | 26 | 21 | 40.50% |
| ASML240119C00540000 | 2023-09-22 9:30AM EDT | 2024-01-19 | 81.79 | 74.60 | 78.30 | -5.11 | -5.88% | 6 | 57 | 40.27% |
| ASML240621C00540000 | 2023-08-24 11:26AM EDT | 2024-06-21 | 162.30 | 102.90 | 107.80 | 0.00 | - | 1 | 5 | 42.56% |
| ASML250117C00540000 | 2023-09-21 12:21PM EDT | 2025-01-17 | 134.10 | 125.00 | 139.80 | 0.00 | - | 1 | 42 | 44.91% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230929P00540000 | 2023-09-22 3:31PM EDT | 2023-09-29 | 0.76 | 0.70 | 0.90 | -0.24 | -24.00% | 42 | 91 | 43.26% |
| ASML231006P00540000 | 2023-09-21 3:54PM EDT | 2023-10-06 | 2.53 | 1.75 | 2.00 | 0.00 | - | 6 | 12 | 35.94% |
| ASML231013P00540000 | 2023-09-22 3:07PM EDT | 2023-10-13 | 3.22 | 3.20 | 3.50 | -0.95 | -22.78% | 3 | 149 | 34.38% |
| ASML231020P00540000 | 2023-09-22 11:59AM EDT | 2023-10-20 | 5.86 | 6.30 | 6.70 | -0.69 | -10.53% | 11 | 137 | 37.60% |
| ASML231027P00540000 | 2023-09-21 2:06PM EDT | 2023-10-27 | 7.65 | 7.40 | 8.50 | 0.00 | - | 2 | 16 | 37.06% |
| ASML231117P00540000 | 2023-09-22 9:32AM EDT | 2023-11-17 | 10.40 | 11.90 | 12.20 | -1.00 | -8.77% | 22 | 151 | 34.49% |
| ASML231215P00540000 | 2023-09-22 1:24PM EDT | 2023-12-15 | 15.80 | 16.20 | 16.70 | 0.00 | - | 10 | 175 | 33.05% |
| ASML240119P00540000 | 2023-09-22 9:34AM EDT | 2024-01-19 | 19.50 | 21.20 | 21.60 | -0.20 | -1.02% | 3 | 745 | 32.07% |
| ASML240216P00540000 | 2023-09-22 1:58PM EDT | 2024-02-16 | 24.80 | 25.20 | 25.80 | -0.30 | -1.20% | 1 | 171 | 32.10% |
| ASML240419P00540000 | 2023-09-19 10:39AM EDT | 2024-04-19 | 31.60 | 31.40 | 32.90 | 0.00 | - | 1 | 8 | 31.35% |
| ASML240621P00540000 | 2023-09-22 11:02AM EDT | 2024-06-21 | 37.10 | 38.40 | 39.50 | -3.20 | -7.94% | 9 | 71 | 31.11% |
| ASML250117P00540000 | 2023-08-15 10:06AM EDT | 2025-01-17 | 43.10 | 44.80 | 47.30 | 0.00 | - | 1 | 30 | 26.56% |
| ASML260116P00540000 | 2023-09-11 11:17AM EDT | 2026-01-16 | 66.83 | 70.40 | 76.50 | 0.00 | - | - | 1 | 28.98% |
© 2023 Yahoo. All rights reserved.
