ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527C00560000 | 2022-05-25 3:30PM EDT | 2022-05-27 | 5.40 | 3.80 | 5.00 | -0.67 | -11.04% | 19 | 71 | 49.07% |
| ASML220603C00560000 | 2022-05-25 3:13PM EDT | 2022-06-03 | 12.60 | 9.30 | 12.10 | -5.00 | -28.41% | 5 | 8 | 47.61% |
| ASML220610C00560000 | 2022-05-25 3:26PM EDT | 2022-06-10 | 17.60 | 14.70 | 18.10 | -0.20 | -1.12% | 1 | 8 | 49.46% |
| ASML220617C00560000 | 2022-05-25 2:57PM EDT | 2022-06-17 | 20.90 | 20.20 | 21.90 | -2.70 | -11.44% | 23 | 66 | 48.46% |
| ASML220624C00560000 | 2022-05-25 10:39AM EDT | 2022-06-24 | 25.00 | 22.60 | 25.60 | -4.10 | -14.09% | 1 | 20 | 48.47% |
| ASML220701C00560000 | 2022-05-23 2:06PM EDT | 2022-07-01 | 25.00 | 26.20 | 29.10 | -5.13 | -17.03% | 2 | 2 | 48.75% |
| ASML220715C00560000 | 2022-05-25 12:34PM EDT | 2022-07-15 | 28.65 | 31.20 | 34.00 | -6.50 | -18.49% | 1 | 65 | 47.62% |
| ASML220819C00560000 | 2022-05-25 3:07PM EDT | 2022-08-19 | 45.00 | 41.40 | 45.60 | 0.00 | - | 1 | 23 | 47.68% |
| ASML221021C00560000 | 2022-05-25 10:59AM EDT | 2022-10-21 | 52.90 | 54.10 | 61.90 | -8.55 | -13.91% | 2 | 8 | 47.96% |
| ASML230120C00560000 | 2022-05-25 10:51AM EDT | 2023-01-20 | 70.60 | 67.90 | 72.70 | -4.86 | -6.44% | 11 | 81 | 43.94% |
| ASML240119C00560000 | 2022-05-20 9:43AM EDT | 2024-01-19 | 108.25 | 106.60 | 113.80 | 0.00 | - | 150 | 170 | 42.57% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527P00560000 | 2022-05-23 12:07PM EDT | 2022-05-27 | 14.70 | 15.40 | 17.50 | 0.00 | - | 10 | 16 | 52.31% |
| ASML220603P00560000 | 2022-05-20 2:34PM EDT | 2022-06-03 | 50.25 | 21.40 | 24.60 | 0.00 | - | 1 | 4 | 49.26% |
| ASML220610P00560000 | 2022-05-23 12:31PM EDT | 2022-06-10 | 26.87 | 27.20 | 30.50 | 0.00 | - | 2 | 1 | 50.49% |
| ASML220617P00560000 | 2022-05-24 3:35PM EDT | 2022-06-17 | 34.50 | 31.80 | 33.60 | 0.00 | - | 2 | 156 | 48.07% |
| ASML220624P00560000 | 2022-05-19 11:51AM EDT | 2022-06-24 | 44.90 | 33.90 | 37.50 | 0.00 | - | 25 | 48 | 48.45% |
| ASML220701P00560000 | 2022-05-20 9:49AM EDT | 2022-07-01 | 45.00 | 36.50 | 40.40 | 0.00 | - | 1 | 1 | 47.88% |
| ASML220715P00560000 | 2022-05-25 1:45PM EDT | 2022-07-15 | 47.00 | 41.60 | 45.20 | +6.60 | +16.34% | 2 | 147 | 46.76% |
| ASML220819P00560000 | 2022-05-24 10:45AM EDT | 2022-08-19 | 52.21 | 51.70 | 55.40 | 0.00 | - | 11 | 73 | 45.71% |
| ASML221021P00560000 | 2022-05-18 11:12AM EDT | 2022-10-21 | 68.55 | 62.70 | 67.10 | 0.00 | - | 10 | 47 | 43.17% |
| ASML230120P00560000 | 2022-05-18 1:11PM EDT | 2023-01-20 | 84.50 | 76.00 | 79.30 | 0.00 | - | 1 | 124 | 40.95% |
| ASML240119P00560000 | 2022-05-23 1:10PM EDT | 2024-01-19 | 102.25 | 103.10 | 109.20 | 0.00 | - | 1 | 38 | 36.60% |
© 2022 Yahoo. All rights reserved.
