ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:550.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708C00550000 | 2022-07-01 12:24PM EDT | 2022-07-08 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ASML220715C00550000 | 2022-07-01 3:36PM EDT | 2022-07-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 25.00% |
| ASML220722C00550000 | 2022-06-29 3:26PM EDT | 2022-07-22 | 4.40 | 0.00 | 1.40 | 0.00 | - | 10 | 16 | 61.94% |
| ASML220729C00550000 | 2022-07-01 10:42AM EDT | 2022-07-29 | 2.00 | 0.00 | 2.05 | 0.00 | - | 2 | 5 | 56.15% |
| ASML220805C00550000 | 2022-06-24 2:53PM EDT | 2022-08-05 | 16.06 | 0.00 | 3.40 | 0.00 | - | 3 | 3 | 54.74% |
| ASML220819C00550000 | 2022-07-01 3:09PM EDT | 2022-08-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| ASML221021C00550000 | 2022-07-01 10:09AM EDT | 2022-10-21 | 15.00 | 5.60 | 10.30 | 0.00 | - | 1 | 10 | 47.87% |
| ASML230120C00550000 | 2022-06-30 12:01PM EDT | 2023-01-20 | 35.80 | 11.20 | 20.80 | 0.00 | - | 2 | 7 | 46.31% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220708P00550000 | 2022-06-28 3:09PM EDT | 2022-07-08 | 61.43 | 127.80 | 133.20 | 0.00 | - | 22 | 22 | 176.07% |
| ASML220715P00550000 | 2022-07-01 1:05PM EDT | 2022-07-15 | 106.10 | 128.00 | 136.20 | 0.00 | - | 22 | 53 | 118.24% |
| ASML220722P00550000 | 2022-06-13 12:02PM EDT | 2022-07-22 | 67.04 | 128.00 | 137.30 | 0.00 | - | 2 | 2 | 95.31% |
| ASML220729P00550000 | 2022-07-01 1:05PM EDT | 2022-07-29 | 106.61 | 128.00 | 136.50 | 0.00 | - | 23 | 44 | 79.11% |
| ASML220805P00550000 | 2022-06-27 12:25PM EDT | 2022-08-05 | 53.35 | 128.50 | 136.50 | 0.00 | - | - | 22 | 70.92% |
| ASML220819P00550000 | 2022-06-28 9:52AM EDT | 2022-08-19 | 56.80 | 129.50 | 137.00 | 0.00 | - | 1 | 3 | 61.51% |
| ASML221021P00550000 | 2022-06-27 9:55AM EDT | 2022-10-21 | 70.50 | 132.60 | 140.20 | 0.00 | - | 1 | 290 | 51.65% |
| ASML230120P00550000 | 2022-06-28 10:05AM EDT | 2023-01-20 | 84.50 | 139.60 | 147.60 | 0.00 | - | 1 | 20 | 45.71% |
© 2022 Yahoo. All rights reserved.
