ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221209C00560000 | 2022-12-02 10:22AM EST | 2022-12-09 | 42.00 | 45.50 | 48.70 | -15.13 | -26.48% | 1 | 55 | 56.48% |
| ASML221216C00560000 | 2022-12-02 1:35PM EST | 2022-12-16 | 46.53 | 50.20 | 53.10 | +4.98 | +11.99% | 5 | 126 | 53.61% |
| ASML221223C00560000 | 2022-11-30 11:47AM EST | 2022-12-23 | 40.00 | 53.10 | 56.20 | 0.00 | - | 1 | 6 | 50.60% |
| ASML221230C00560000 | 2022-11-29 1:54PM EST | 2022-12-30 | 43.50 | 55.10 | 58.70 | 0.00 | - | 1 | 3 | 48.38% |
| ASML230120C00560000 | 2022-12-02 3:52PM EST | 2023-01-20 | 64.90 | 65.50 | 67.50 | -4.80 | -6.89% | 3 | 154 | 48.25% |
| ASML230317C00560000 | 2022-12-01 3:14PM EST | 2023-03-17 | 92.40 | 82.90 | 86.10 | 0.00 | - | 1 | 185 | 48.91% |
| ASML230421C00560000 | 2022-12-02 11:50AM EST | 2023-04-21 | 92.23 | 92.00 | 95.70 | -9.30 | -9.16% | 3 | 61 | 49.34% |
| ASML230616C00560000 | 2022-11-11 9:35AM EST | 2023-06-16 | 80.90 | 103.30 | 107.30 | 0.00 | - | 2 | 12 | 48.78% |
| ASML230721C00560000 | 2022-12-02 1:13PM EST | 2023-07-21 | 108.60 | 110.20 | 114.70 | +6.50 | +6.37% | 1 | 4 | 49.08% |
| ASML230915C00560000 | 2022-11-11 10:40AM EST | 2023-09-15 | 102.88 | 120.00 | 123.80 | 0.00 | - | - | 1 | 48.62% |
| ASML231020C00560000 | 2022-10-07 2:48PM EST | 2023-10-20 | 39.90 | 48.00 | 55.00 | 0.00 | - | 6 | 7 | 11.91% |
| ASML240119C00560000 | 2022-12-01 1:29PM EST | 2024-01-19 | 147.10 | 137.40 | 144.90 | 0.00 | - | 3 | 217 | 49.42% |
| ASML250117C00560000 | 2022-11-29 12:48PM EST | 2025-01-17 | 164.90 | 175.90 | 183.00 | 0.00 | - | 1 | 5 | 47.89% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221209P00560000 | 2022-12-02 3:50PM EST | 2022-12-09 | 1.39 | 0.75 | 1.55 | -0.91 | -39.57% | 11 | 55 | 46.68% |
| ASML221216P00560000 | 2022-12-02 3:45PM EST | 2022-12-16 | 5.50 | 4.80 | 5.50 | +0.33 | +6.38% | 32 | 119 | 47.57% |
| ASML221223P00560000 | 2022-12-02 3:15PM EST | 2022-12-23 | 7.75 | 6.80 | 8.40 | -2.55 | -24.76% | 2 | 9 | 45.70% |
| ASML221230P00560000 | 2022-12-02 10:48AM EST | 2022-12-30 | 11.51 | 8.50 | 10.30 | +1.84 | +19.03% | 1 | 3 | 43.18% |
| ASML230120P00560000 | 2022-12-02 3:48PM EST | 2023-01-20 | 17.68 | 16.90 | 18.20 | +0.78 | +4.62% | 10 | 258 | 43.48% |
| ASML230317P00560000 | 2022-12-01 9:57AM EST | 2023-03-17 | 32.10 | 31.80 | 33.10 | 0.00 | - | 34 | 174 | 42.69% |
| ASML230421P00560000 | 2022-11-14 3:40PM EST | 2023-04-21 | 50.72 | 37.50 | 41.60 | 0.00 | - | 8 | 8 | 43.21% |
| ASML230616P00560000 | 2022-12-01 9:59AM EST | 2023-06-16 | 46.80 | 46.70 | 49.70 | 0.00 | - | 1 | 15 | 41.49% |
| ASML230721P00560000 | 2022-11-28 3:05PM EST | 2023-07-21 | 62.10 | 50.80 | 54.90 | 0.00 | - | 4 | 79 | 41.15% |
| ASML230915P00560000 | 2022-11-18 2:06PM EST | 2023-09-15 | 67.96 | 57.40 | 61.10 | 0.00 | - | 1 | 13 | 40.05% |
| ASML231020P00560000 | 2022-10-03 9:00AM EST | 2023-10-20 | 152.30 | 124.10 | 131.70 | 0.00 | - | 1 | 0 | 69.91% |
| ASML240119P00560000 | 2022-11-21 12:37PM EST | 2024-01-19 | 82.90 | 68.90 | 75.70 | 0.00 | - | 2 | 46 | 39.52% |
| ASML250117P00560000 | 2022-11-21 9:30AM EST | 2025-01-17 | 101.00 | 92.80 | 97.20 | 0.00 | - | 20 | 30 | 35.42% |
© 2022 Yahoo. All rights reserved.
