ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006C00590000 | 2023-09-29 3:48PM EDT | 2023-10-06 | 10.30 | 9.10 | 9.70 | +1.70 | +19.77% | 52 | 60 | 34.36% |
| ASML231013C00590000 | 2023-09-29 1:33PM EDT | 2023-10-13 | 14.02 | 13.20 | 14.50 | -0.97 | -6.47% | 4 | 30 | 34.17% |
| ASML231020C00590000 | 2023-09-28 12:01PM EDT | 2023-10-20 | 26.50 | 20.90 | 21.40 | +5.90 | +28.64% | 1 | 97 | 40.10% |
| ASML231027C00590000 | 2023-09-22 2:53PM EDT | 2023-10-27 | 23.87 | 22.00 | 24.30 | 0.00 | - | 2 | 3 | 39.06% |
| ASML231103C00590000 | 2023-09-28 10:38AM EDT | 2023-11-03 | 32.84 | 25.20 | 29.50 | +12.04 | +57.88% | 2 | 4 | 42.06% |
| ASML231117C00590000 | 2023-09-29 1:03PM EDT | 2023-11-17 | 29.40 | 30.10 | 30.50 | +2.80 | +10.53% | 8 | 38 | 36.58% |
| ASML231215C00590000 | 2023-09-29 2:16PM EDT | 2023-12-15 | 38.00 | 38.00 | 38.40 | +3.90 | +11.44% | 15 | 70 | 36.45% |
| ASML240119C00590000 | 2023-09-29 9:59AM EDT | 2024-01-19 | 51.68 | 46.60 | 47.10 | +7.58 | +17.19% | 1 | 49 | 36.90% |
| ASML240621C00590000 | 2023-09-28 9:42AM EDT | 2024-06-21 | 65.80 | 74.40 | 77.70 | 0.00 | - | 2 | 13 | 39.29% |
| ASML250117C00590000 | 2023-09-25 9:33AM EDT | 2025-01-17 | 102.20 | 103.70 | 108.10 | 0.00 | - | 4 | 230 | 40.91% |
| ASML260116C00590000 | 2023-09-22 3:52PM EDT | 2026-01-16 | 142.98 | 140.70 | 148.10 | 0.00 | - | 3 | 4 | 42.44% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231006P00590000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 10.15 | 9.70 | 10.20 | -4.05 | -28.52% | 26 | 156 | 31.57% |
| ASML231013P00590000 | 2023-09-29 2:43PM EDT | 2023-10-13 | 13.60 | 13.50 | 14.20 | -2.82 | -17.17% | 5 | 51 | 30.48% |
| ASML231020P00590000 | 2023-09-29 3:21PM EDT | 2023-10-20 | 19.58 | 20.20 | 20.60 | -2.62 | -11.80% | 22 | 685 | 36.21% |
| ASML231027P00590000 | 2023-09-28 1:49PM EDT | 2023-10-27 | 26.30 | 22.20 | 24.50 | 0.00 | - | 1 | 33 | 37.28% |
| ASML231103P00590000 | 2023-09-28 2:31PM EDT | 2023-11-03 | 28.90 | 23.50 | 26.60 | 0.00 | - | 4 | 7 | 36.15% |
| ASML231117P00590000 | 2023-09-29 12:04PM EDT | 2023-11-17 | 27.60 | 28.20 | 28.70 | -4.70 | -14.55% | 27 | 145 | 32.89% |
| ASML231215P00590000 | 2023-09-29 3:43PM EDT | 2023-12-15 | 33.80 | 33.90 | 34.40 | -4.80 | -12.44% | 13 | 183 | 31.47% |
| ASML240119P00590000 | 2023-09-29 1:59PM EDT | 2024-01-19 | 40.15 | 39.40 | 40.00 | -2.15 | -5.08% | 1 | 354 | 30.37% |
| ASML240419P00590000 | 2023-09-29 9:34AM EDT | 2024-04-19 | 48.14 | 51.60 | 53.20 | -10.67 | -18.14% | 5 | 17 | 30.10% |
| ASML240621P00590000 | 2023-09-29 9:34AM EDT | 2024-06-21 | 54.97 | 57.70 | 60.10 | -10.04 | -15.44% | 5 | 88 | 29.76% |
| ASML250117P00590000 | 2023-09-25 1:24PM EDT | 2025-01-17 | 76.34 | 71.90 | 79.90 | 0.00 | - | 1 | 127 | 29.70% |
| ASML260116P00590000 | 2023-09-26 1:05PM EDT | 2026-01-16 | 101.30 | 92.80 | 97.40 | 0.00 | - | 1 | 5 | 27.35% |
© 2023 Yahoo. All rights reserved.
