ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006C00550000 | 2023-10-03 3:04PM EDT | 2023-10-06 | 22.60 | 22.50 | 24.40 | -16.73 | -42.54% | 1 | 9 | 55.36% |
| ASML231013C00550000 | 2023-10-03 3:57PM EDT | 2023-10-13 | 27.60 | 25.20 | 29.00 | -12.85 | -31.77% | 1,609 | 380 | 45.20% |
| ASML231020C00550000 | 2023-10-03 3:57PM EDT | 2023-10-20 | 34.50 | 34.10 | 34.70 | -3.50 | -9.21% | 1,615 | 51 | 47.58% |
| ASML231117C00550000 | 2023-10-03 3:21PM EDT | 2023-11-17 | 42.40 | 43.30 | 43.80 | -5.30 | -11.11% | 21 | 81 | 41.40% |
| ASML231215C00550000 | 2023-10-03 1:50PM EDT | 2023-12-15 | 50.80 | 50.90 | 51.80 | -6.10 | -10.72% | 14 | 18 | 40.74% |
| ASML240119C00550000 | 2023-10-03 12:40PM EDT | 2024-01-19 | 59.60 | 59.50 | 60.20 | -5.90 | -9.01% | 12 | 29 | 40.56% |
| ASML240419C00550000 | 2023-09-21 3:08PM EDT | 2024-04-19 | 87.00 | 77.40 | 81.10 | 0.00 | - | - | 2 | 42.78% |
| ASML240621C00550000 | 2023-09-27 1:54PM EDT | 2024-06-21 | 84.80 | 86.60 | 89.50 | 0.00 | - | 2 | 5 | 41.81% |
| ASML250117C00550000 | 2023-09-15 2:28PM EDT | 2025-01-17 | 134.85 | 112.30 | 123.30 | 0.00 | - | 1 | 9 | 44.81% |
| ASML260116C00550000 | 2023-10-03 3:37PM EDT | 2026-01-16 | 148.00 | 146.50 | 153.60 | -12.00 | -7.50% | 2 | 3 | 43.03% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006P00550000 | 2023-10-03 3:56PM EDT | 2023-10-06 | 1.85 | 1.65 | 1.90 | +0.34 | +22.52% | 49 | 273 | 42.03% |
| ASML231013P00550000 | 2023-10-03 11:39AM EDT | 2023-10-13 | 5.10 | 5.40 | 5.90 | +1.30 | +34.21% | 26 | 149 | 37.38% |
| ASML231020P00550000 | 2023-10-03 3:44PM EDT | 2023-10-20 | 12.75 | 11.80 | 12.10 | +3.75 | +41.67% | 415 | 619 | 43.13% |
| ASML231027P00550000 | 2023-10-03 11:16AM EDT | 2023-10-27 | 13.95 | 13.60 | 14.50 | +6.35 | +83.55% | 5 | 86 | 40.80% |
| ASML231103P00550000 | 2023-10-03 11:52AM EDT | 2023-11-03 | 16.30 | 15.80 | 16.70 | +6.34 | +63.65% | 6 | 20 | 39.48% |
| ASML231117P00550000 | 2023-10-03 3:39PM EDT | 2023-11-17 | 21.30 | 19.90 | 20.40 | +4.56 | +27.24% | 54 | 1,016 | 37.71% |
| ASML231215P00550000 | 2023-10-03 10:23AM EDT | 2023-12-15 | 24.60 | 25.60 | 26.20 | +3.00 | +13.89% | 4 | 149 | 35.61% |
| ASML240119P00550000 | 2023-10-03 3:20PM EDT | 2024-01-19 | 31.91 | 31.00 | 31.50 | +6.20 | +24.12% | 82 | 138 | 33.76% |
| ASML240419P00550000 | 2023-09-26 10:48AM EDT | 2024-04-19 | 39.90 | 42.50 | 44.90 | -0.10 | -0.25% | 1 | 13 | 33.17% |
| ASML240621P00550000 | 2023-09-29 2:18PM EDT | 2024-06-21 | 42.80 | 49.10 | 51.40 | 0.00 | - | 1 | 188 | 32.40% |
| ASML250117P00550000 | 2023-10-03 3:58PM EDT | 2025-01-17 | 66.08 | 63.20 | 67.90 | +4.18 | +6.75% | 6 | 141 | 30.77% |
| ASML260116P00550000 | 2023-09-29 10:30AM EDT | 2026-01-16 | 76.00 | 79.00 | 85.20 | 0.00 | - | 1 | 2 | 28.37% |
© 2023 Yahoo. All rights reserved.
