ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527C00580000 | 2022-05-20 3:05PM EDT | 2022-05-27 | 0.80 | 1.20 | 2.30 | -1.40 | -63.64% | 41 | 26 | 51.69% |
| ASML220603C00580000 | 2022-05-18 11:19AM EDT | 2022-06-03 | 7.30 | 1.65 | 5.40 | 0.00 | - | 1 | 6 | 50.44% |
| ASML220617C00580000 | 2022-05-20 2:34PM EDT | 2022-06-17 | 7.30 | 9.40 | 11.90 | -3.30 | -31.13% | 7 | 142 | 49.28% |
| ASML220624C00580000 | 2022-05-16 12:04AM EDT | 2022-06-24 | 14.65 | 10.70 | 14.80 | 0.00 | - | - | 28 | 49.05% |
| ASML220715C00580000 | 2022-05-20 3:27PM EDT | 2022-07-15 | 16.35 | 16.60 | 21.00 | -2.65 | -13.95% | 1 | 43 | 46.81% |
| ASML220819C00580000 | 2022-05-19 3:37PM EDT | 2022-08-19 | 27.50 | 25.00 | 29.70 | 0.00 | - | 1 | 137 | 45.27% |
| ASML221021C00580000 | 2022-05-19 3:40PM EDT | 2022-10-21 | 40.00 | 37.20 | 44.80 | 0.00 | - | 1 | 3 | 45.91% |
| ASML230120C00580000 | 2022-05-20 3:44PM EDT | 2023-01-20 | 48.50 | 50.50 | 56.10 | -3.03 | -5.88% | 7 | 113 | 42.89% |
| ASML240119C00580000 | 2022-05-18 11:53AM EDT | 2024-01-19 | 98.00 | 88.00 | 96.40 | 0.00 | - | 2 | 27 | 41.88% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527P00580000 | 2022-05-17 9:40AM EDT | 2022-05-27 | 31.60 | 47.50 | 55.50 | 0.00 | - | 4 | 6 | 68.52% |
| ASML220603P00580000 | 2022-05-04 3:13PM EDT | 2022-06-03 | 23.30 | 49.10 | 57.50 | 0.00 | - | 5 | 7 | 53.03% |
| ASML220617P00580000 | 2022-05-18 1:20PM EDT | 2022-06-17 | 60.70 | 56.10 | 60.20 | 0.00 | - | 1 | 223 | 51.58% |
| ASML220715P00580000 | 2022-05-17 1:02PM EDT | 2022-07-15 | 51.00 | 64.40 | 69.30 | 0.00 | - | 1 | 293 | 48.30% |
| ASML220819P00580000 | 2022-05-19 11:39AM EDT | 2022-08-19 | 74.50 | 72.20 | 78.30 | 0.00 | - | 22 | 150 | 46.69% |
| ASML221021P00580000 | 2022-05-17 2:37PM EDT | 2022-10-21 | 71.40 | 82.50 | 90.40 | 0.00 | - | 6 | 15 | 44.78% |
| ASML230120P00580000 | 2022-05-20 9:46AM EDT | 2023-01-20 | 92.15 | 94.30 | 101.30 | +3.65 | +4.12% | 1 | 439 | 41.78% |
| ASML240119P00580000 | 2022-05-19 2:49PM EDT | 2024-01-19 | 122.10 | 120.20 | 128.50 | 0.00 | - | 5 | 54 | 36.40% |
© 2022 Yahoo. All rights reserved.
