ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:570.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231201C00570000 | 2023-11-10 11:43AM EST | 2023-12-01 | 82.10 | 111.90 | 115.50 | 0.00 | - | - | 22 | 219.78% |
| ASML231208C00570000 | 2023-11-13 3:46PM EST | 2023-12-08 | 90.80 | 112.50 | 117.10 | 0.00 | - | 12 | 0 | 70.12% |
| ASML231215C00570000 | 2023-11-27 1:25PM EST | 2023-12-15 | 120.80 | 113.60 | 116.90 | 0.00 | - | 10 | 109 | 54.93% |
| ASML231222C00570000 | 2023-11-13 2:07PM EST | 2023-12-22 | 92.81 | 114.30 | 118.00 | 0.00 | - | - | 1 | 50.26% |
| ASML240119C00570000 | 2023-11-10 2:08PM EST | 2024-01-19 | 103.66 | 118.30 | 122.40 | 0.00 | - | 3 | 82 | 47.69% |
| ASML240419C00570000 | 2023-11-09 1:10PM EST | 2024-04-19 | 105.70 | 133.40 | 137.60 | 0.00 | - | 1 | 2 | 42.44% |
| ASML240621C00570000 | 2023-11-29 1:25PM EST | 2024-06-21 | 151.72 | 142.70 | 146.40 | 0.00 | - | 3 | 17 | 41.14% |
| ASML250117C00570000 | 2023-11-16 2:47PM EST | 2025-01-17 | 179.00 | 166.10 | 181.90 | 0.00 | - | 1 | 402 | 44.16% |
| ASML260116C00570000 | 2023-10-05 9:13AM EST | 2026-01-16 | 145.65 | 182.70 | 190.30 | 0.00 | - | 1 | 13 | 34.76% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231201P00570000 | 2023-11-27 9:31AM EST | 2023-12-01 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 90 | 130.47% |
| ASML231208P00570000 | 2023-11-22 2:56PM EST | 2023-12-08 | 0.31 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 66.11% |
| ASML231215P00570000 | 2023-11-24 12:01PM EST | 2023-12-15 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 356 | 43.60% |
| ASML231222P00570000 | 2023-11-22 2:13PM EST | 2023-12-22 | 0.63 | 0.10 | 0.85 | 0.00 | - | 1 | 4 | 40.76% |
| ASML231229P00570000 | 2023-11-15 3:53PM EST | 2023-12-29 | 1.70 | 0.15 | 1.05 | 0.00 | - | - | 1 | 36.90% |
| ASML240119P00570000 | 2023-11-30 10:27AM EST | 2024-01-19 | 1.75 | 1.25 | 1.90 | -0.45 | -20.45% | 6 | 362 | 31.68% |
| ASML240419P00570000 | 2023-11-24 9:36AM EST | 2024-04-19 | 10.40 | 10.20 | 10.90 | 0.00 | - | 1 | 38 | 30.81% |
| ASML240621P00570000 | 2023-11-30 10:18AM EST | 2024-06-21 | 16.60 | 15.40 | 16.40 | +0.70 | +4.40% | 5 | 112 | 29.98% |
| ASML240920P00570000 | 2023-11-27 12:50PM EST | 2024-09-20 | 23.80 | 22.80 | 24.50 | 0.00 | - | 1 | 32 | 29.74% |
| ASML250117P00570000 | 2023-11-29 11:41AM EST | 2025-01-17 | 30.50 | 29.80 | 33.60 | 0.00 | - | 1 | 89 | 29.33% |
| ASML260116P00570000 | 2023-11-22 1:07PM EST | 2026-01-16 | 52.50 | 52.40 | 54.00 | 0.00 | - | 4 | 6 | 27.90% |
© 2023 Yahoo. All rights reserved.