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
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324C00550000 | 2023-03-17 2:46PM EDT | 2023-03-24 | 83.25 | 94.80 | 98.30 | 0.00 | - | 1 | 8 | 62.89% |
| ASML230331C00550000 | 2023-03-16 9:54AM EDT | 2023-03-31 | 64.00 | 96.20 | 100.30 | 0.00 | - | - | 1 | 59.62% |
| ASML230406C00550000 | 2023-03-16 2:18PM EDT | 2023-04-06 | 81.30 | 97.80 | 102.90 | 0.00 | - | - | 1 | 58.67% |
| ASML230421C00550000 | 2023-03-09 4:32PM EDT | 2023-04-21 | 74.30 | 101.80 | 105.50 | 0.00 | - | 1 | 31 | 52.07% |
| ASML230616C00550000 | 2023-03-16 11:09AM EDT | 2023-06-16 | 92.65 | 116.40 | 119.20 | 0.00 | - | 1 | 44 | 50.24% |
| ASML230721C00550000 | 2023-01-03 11:02AM EDT | 2023-07-21 | 77.39 | 165.80 | 169.60 | 0.00 | - | 1 | 1 | 82.24% |
| ASML230915C00550000 | 2023-02-21 10:30AM EDT | 2023-09-15 | 133.94 | 133.20 | 137.20 | 0.00 | - | 1 | 17 | 48.04% |
| ASML231020C00550000 | 2023-02-24 3:54PM EDT | 2023-10-20 | 126.10 | 139.30 | 144.10 | 0.00 | - | 1 | 17 | 48.22% |
| ASML250117C00550000 | 2023-02-01 4:04PM EDT | 2025-01-17 | 226.47 | 191.50 | 200.00 | 0.00 | - | 2 | 8 | 46.24% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324P00550000 | 2023-03-20 2:52PM EDT | 2023-03-24 | 0.22 | 0.10 | 0.25 | -0.78 | -78.00% | 40 | 108 | 61.04% |
| ASML230331P00550000 | 2023-03-20 3:43PM EDT | 2023-03-31 | 1.15 | 0.85 | 1.55 | -1.64 | -58.78% | 6 | 56 | 53.93% |
| ASML230406P00550000 | 2023-03-20 10:49AM EDT | 2023-04-06 | 2.30 | 1.90 | 2.15 | -0.60 | -20.69% | 3 | 41 | 49.99% |
| ASML230414P00550000 | 2023-03-20 3:49PM EDT | 2023-04-14 | 3.96 | 3.60 | 4.50 | -1.99 | -33.45% | 6 | 256 | 50.42% |
| ASML230421P00550000 | 2023-03-20 1:35PM EDT | 2023-04-21 | 6.00 | 5.40 | 6.10 | -1.80 | -23.08% | 11 | 356 | 49.07% |
| ASML230428P00550000 | 2023-03-16 11:54AM EDT | 2023-04-28 | 10.35 | 6.10 | 8.10 | 0.00 | - | 1 | 3 | 48.96% |
| ASML230616P00550000 | 2023-03-20 10:48AM EDT | 2023-06-16 | 17.25 | 15.90 | 16.70 | -2.20 | -11.31% | 2 | 298 | 43.50% |
| ASML230721P00550000 | 2023-03-17 11:42AM EDT | 2023-07-21 | 25.10 | 20.80 | 21.80 | 0.00 | - | 1 | 5 | 41.61% |
| ASML230915P00550000 | 2023-03-07 12:34PM EDT | 2023-09-15 | 35.80 | 28.50 | 30.00 | 0.00 | - | 2 | 58 | 40.52% |
| ASML231020P00550000 | 2023-03-14 3:42PM EDT | 2023-10-20 | 39.00 | 32.80 | 34.00 | 0.00 | - | 10 | 21 | 39.65% |
| ASML250117P00550000 | 2023-02-17 4:54PM EDT | 2025-01-17 | 64.50 | 69.40 | 74.90 | 0.00 | - | 10 | 13 | 36.59% |
© 2023 Yahoo. All rights reserved.
