ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:550.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00550000 | 2022-12-01 9:30AM EST | 2022-12-02 | 60.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221209C00550000 | 2022-12-01 3:28PM EST | 2022-12-09 | 66.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML221216C00550000 | 2022-12-01 9:32AM EST | 2022-12-16 | 66.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ASML221223C00550000 | 2022-12-01 1:12PM EST | 2022-12-23 | 70.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML221230C00550000 | 2022-11-17 1:12PM EST | 2022-12-30 | 62.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML230120C00550000 | 2022-12-01 2:56PM EST | 2023-01-20 | 82.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230317C00550000 | 2022-11-22 3:28PM EST | 2023-03-17 | 85.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASML230421C00550000 | 2022-11-16 2:02PM EST | 2023-04-21 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230616C00550000 | 2022-12-01 3:53PM EST | 2023-06-16 | 120.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML230721C00550000 | 2022-11-08 10:27AM EST | 2023-07-21 | 59.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML230915C00550000 | 2022-11-23 10:59AM EST | 2023-09-15 | 131.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020C00550000 | 2022-11-15 11:22AM EST | 2023-10-20 | 132.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML250117C00550000 | 2022-12-01 10:09AM EST | 2025-01-17 | 186.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202P00550000 | 2022-12-01 1:50PM EST | 2022-12-02 | 0.18 | 0.00 | 0.10 | 0.00 | - | 25 | 349 | 80.86% |
| ASML221209P00550000 | 2022-12-01 3:31PM EST | 2022-12-09 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ASML221216P00550000 | 2022-12-01 3:58PM EST | 2022-12-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ASML221223P00550000 | 2022-12-01 12:55PM EST | 2022-12-23 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML221230P00550000 | 2022-12-01 3:58PM EST | 2022-12-30 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASML230120P00550000 | 2022-12-01 3:55PM EST | 2023-01-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ASML230317P00550000 | 2022-12-01 1:14PM EST | 2023-03-17 | 28.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ASML230421P00550000 | 2022-11-30 3:12PM EST | 2023-04-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML230616P00550000 | 2022-11-15 10:18AM EST | 2023-06-16 | 48.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ASML230721P00550000 | 2022-12-01 1:14PM EST | 2023-07-21 | 48.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ASML230915P00550000 | 2022-11-30 2:46PM EST | 2023-09-15 | 57.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ASML250117P00550000 | 2022-11-25 10:14AM EST | 2025-01-17 | 94.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
