ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:540.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00540000 | 2022-12-01 10:35AM EST | 2022-12-02 | 64.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASML221209C00540000 | 2022-12-01 10:35AM EST | 2022-12-09 | 65.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML221216C00540000 | 2022-12-01 10:44AM EST | 2022-12-16 | 68.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221223C00540000 | 2022-12-01 1:12PM EST | 2022-12-23 | 79.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML230120C00540000 | 2022-12-01 2:34PM EST | 2023-01-20 | 89.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASML230317C00540000 | 2022-12-01 10:00AM EST | 2023-03-17 | 101.67 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ASML230421C00540000 | 2022-11-10 12:20PM EST | 2023-04-21 | 75.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230616C00540000 | 2022-11-10 1:05PM EST | 2023-06-16 | 85.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML230915C00540000 | 2022-11-08 9:58AM EST | 2023-09-15 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00540000 | 2022-11-08 1:25PM EST | 2023-10-20 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240119C00540000 | 2022-12-01 11:04AM EST | 2024-01-19 | 156.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250117C00540000 | 2022-11-28 10:53AM EST | 2025-01-17 | 181.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202P00540000 | 2022-12-01 9:34AM EST | 2022-12-02 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASML221209P00540000 | 2022-12-01 12:33PM EST | 2022-12-09 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASML221216P00540000 | 2022-12-01 1:34PM EST | 2022-12-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ASML221223P00540000 | 2022-12-01 9:53AM EST | 2022-12-23 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASML221230P00540000 | 2022-12-01 10:10AM EST | 2022-12-30 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASML230106P00540000 | 2022-11-23 12:34PM EST | 2023-01-06 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ASML230120P00540000 | 2022-12-01 2:08PM EST | 2023-01-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML230317P00540000 | 2022-12-01 1:14PM EST | 2023-03-17 | 25.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ASML230421P00540000 | 2022-11-10 10:16AM EST | 2023-04-21 | 63.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230616P00540000 | 2022-11-14 12:27PM EST | 2023-06-16 | 50.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ASML230915P00540000 | 2022-11-29 1:10PM EST | 2023-09-15 | 60.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ASML231020P00540000 | 2022-08-22 8:54AM EST | 2023-10-20 | 87.00 | 114.20 | 117.40 | 0.00 | - | 17 | 17 | 70.20% |
| ASML240119P00540000 | 2022-11-23 1:41PM EST | 2024-01-19 | 67.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
