ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:580.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00580000 | 2022-11-30 3:54PM EST | 2022-12-02 | 28.10 | 27.20 | 31.80 | +18.40 | +189.69% | 19 | 49 | 61.72% |
| ASML221209C00580000 | 2022-11-30 3:22PM EST | 2022-12-09 | 31.60 | 32.70 | 36.50 | +3.62 | +12.94% | 5 | 28 | 49.12% |
| ASML221216C00580000 | 2022-11-30 3:12PM EST | 2022-12-16 | 37.99 | 38.60 | 41.10 | +14.58 | +62.28% | 69 | 216 | 47.96% |
| ASML221223C00580000 | 2022-11-30 10:21AM EST | 2022-12-23 | 28.70 | 42.30 | 44.90 | +0.20 | +0.70% | 2 | 12 | 47.21% |
| ASML221230C00580000 | 2022-11-29 1:09PM EST | 2022-12-30 | 31.10 | 45.10 | 48.30 | 0.00 | - | 6 | 14 | 46.82% |
| ASML230120C00580000 | 2022-11-30 3:47PM EST | 2023-01-20 | 54.47 | 55.10 | 57.00 | +14.27 | +35.50% | 9 | 492 | 46.38% |
| ASML230317C00580000 | 2022-11-30 2:49PM EST | 2023-03-17 | 70.96 | 72.50 | 75.90 | +11.56 | +19.46% | 2 | 94 | 47.30% |
| ASML230421C00580000 | 2022-11-30 3:22PM EST | 2023-04-21 | 81.90 | 81.90 | 85.50 | +12.70 | +18.35% | 1 | 29 | 47.74% |
| ASML230616C00580000 | 2022-11-30 3:33PM EST | 2023-06-16 | 95.30 | 93.80 | 98.00 | +15.90 | +20.03% | 4 | 41 | 47.78% |
| ASML230721C00580000 | 2022-11-28 3:28PM EST | 2023-07-21 | 87.20 | 100.40 | 104.30 | 0.00 | - | 3 | 3 | 47.47% |
| ASML231020C00580000 | 2022-10-18 10:29AM EST | 2023-10-20 | 23.60 | 103.40 | 111.80 | 0.00 | - | - | 3 | 43.72% |
| ASML240119C00580000 | 2022-11-30 2:32PM EST | 2024-01-19 | 129.70 | 127.60 | 135.40 | -1.61 | -1.23% | 7 | 49 | 48.28% |
| ASML250117C00580000 | 2022-11-29 12:55PM EST | 2025-01-17 | 155.54 | 167.50 | 175.80 | 0.00 | - | 1 | 5 | 47.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202P00580000 | 2022-11-30 3:47PM EST | 2022-12-02 | 1.43 | 0.90 | 1.60 | -8.69 | -85.87% | 51 | 66 | 46.14% |
| ASML221209P00580000 | 2022-11-30 3:45PM EST | 2022-12-09 | 6.30 | 4.80 | 6.10 | -9.90 | -61.11% | 23 | 45 | 42.04% |
| ASML221216P00580000 | 2022-11-30 3:54PM EST | 2022-12-16 | 11.90 | 10.40 | 12.00 | -11.10 | -48.26% | 53 | 232 | 45.83% |
| ASML221223P00580000 | 2022-11-30 3:17PM EST | 2022-12-23 | 15.00 | 13.70 | 15.90 | -10.83 | -41.93% | 6 | 9 | 45.65% |
| ASML221230P00580000 | 2022-11-29 12:12PM EST | 2022-12-30 | 29.10 | 15.70 | 17.80 | 0.00 | - | 6 | 3 | 43.14% |
| ASML230120P00580000 | 2022-11-30 3:07PM EST | 2023-01-20 | 26.50 | 23.70 | 24.80 | -9.84 | -27.08% | 10 | 537 | 41.62% |
| ASML230317P00580000 | 2022-11-30 2:44PM EST | 2023-03-17 | 43.00 | 39.00 | 41.40 | -9.14 | -17.53% | 2 | 167 | 42.23% |
| ASML230421P00580000 | 2022-11-23 10:18AM EST | 2023-04-21 | 49.53 | 43.90 | 48.70 | 0.00 | - | 2 | 18 | 41.76% |
| ASML230616P00580000 | 2022-11-29 2:29PM EST | 2023-06-16 | 67.40 | 54.80 | 58.00 | 0.00 | - | 2 | 68 | 40.85% |
| ASML230721P00580000 | 2022-11-28 3:04PM EST | 2023-07-21 | 70.60 | 58.00 | 62.40 | 0.00 | - | 8 | 51 | 40.04% |
| ASML240119P00580000 | 2022-11-23 3:56PM EST | 2024-01-19 | 82.80 | 77.80 | 84.30 | 0.00 | - | 1 | 65 | 38.92% |
| ASML250117P00580000 | 2022-10-13 9:08AM EST | 2025-01-17 | 218.00 | 112.00 | 119.30 | 0.00 | - | - | 2 | 38.90% |
© 2022 Yahoo. All rights reserved.
