ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:600.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215C00600000 | 2023-12-07 11:15AM EST | 2023-12-15 | 97.60 | 96.30 | 98.50 | 0.00 | - | 1 | 279 | 73.95% |
| ASML231222C00600000 | 2023-11-08 9:45AM EST | 2023-12-22 | 55.40 | 93.30 | 100.80 | 0.00 | - | - | 1 | 67.92% |
| ASML231229C00600000 | 2023-12-08 1:34PM EST | 2023-12-29 | 99.77 | 98.10 | 101.70 | +28.02 | +39.05% | 1 | 1 | 50.63% |
| ASML240119C00600000 | 2023-12-07 2:12PM EST | 2024-01-19 | 105.20 | 100.40 | 103.30 | +1.15 | +1.11% | 1 | 532 | 42.74% |
| ASML240216C00600000 | 2023-11-22 11:48AM EST | 2024-02-16 | 106.50 | 106.70 | 108.80 | +2.50 | +2.40% | 1 | 67 | 40.53% |
| ASML240419C00600000 | 2023-12-06 12:07PM EST | 2024-04-19 | 123.80 | 119.20 | 122.40 | 0.00 | - | 1 | 57 | 40.67% |
| ASML240621C00600000 | 2023-11-27 9:32AM EST | 2024-06-21 | 126.40 | 129.40 | 132.00 | 0.00 | - | 6 | 38 | 39.45% |
| ASML240719C00600000 | 2023-11-30 10:02AM EST | 2024-07-19 | 122.80 | 134.70 | 138.50 | 0.00 | - | - | 5 | 40.57% |
| ASML240920C00600000 | 2023-11-30 12:58PM EST | 2024-09-20 | 134.70 | 143.30 | 148.30 | 0.00 | - | 5 | 13 | 40.61% |
| ASML250117C00600000 | 2023-12-05 1:31PM EST | 2025-01-17 | 161.80 | 159.10 | 165.50 | 0.00 | - | 8 | 193 | 41.05% |
| ASML260116C00600000 | 2023-12-07 2:12PM EST | 2026-01-16 | 202.80 | 199.20 | 205.80 | 0.00 | - | 1 | 10 | 41.40% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215P00600000 | 2023-12-08 2:58PM EST | 2023-12-15 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 20 | 225 | 53.91% |
| ASML231222P00600000 | 2023-12-06 12:23PM EST | 2023-12-22 | 0.36 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 43.12% |
| ASML231229P00600000 | 2023-12-04 10:32AM EST | 2023-12-29 | 1.01 | 0.20 | 0.75 | 0.00 | - | 4 | 11 | 36.18% |
| ASML240105P00600000 | 2023-12-05 1:40PM EST | 2024-01-05 | 1.20 | 0.25 | 1.15 | 0.00 | - | 2 | 2 | 33.53% |
| ASML240112P00600000 | 2023-12-07 3:00PM EST | 2024-01-12 | 1.55 | - | - | 0.00 | - | - | - | 0.00% |
| ASML240119P00600000 | 2023-12-08 3:58PM EST | 2024-01-19 | 1.95 | 1.85 | 2.05 | -0.26 | -11.76% | 3 | 631 | 30.62% |
| ASML240216P00600000 | 2023-12-08 2:27PM EST | 2024-02-16 | 5.68 | 5.60 | 6.00 | -0.42 | -6.89% | 1 | 389 | 31.39% |
| ASML240419P00600000 | 2023-12-07 12:56PM EST | 2024-04-19 | 12.77 | 12.60 | 13.20 | -0.23 | -1.77% | 1 | 101 | 29.98% |
| ASML240621P00600000 | 2023-12-05 11:23AM EST | 2024-06-21 | 21.30 | 19.30 | 19.70 | 0.00 | - | 2 | 621 | 29.28% |
| ASML240719P00600000 | 2023-11-30 1:32PM EST | 2024-07-19 | 26.82 | 21.60 | 23.60 | 0.00 | - | - | 7 | 29.81% |
| ASML240920P00600000 | 2023-12-06 11:33AM EST | 2024-09-20 | 28.60 | 27.80 | 31.50 | 0.00 | - | 2 | 28 | 30.48% |
| ASML250117P00600000 | 2023-12-07 1:45PM EST | 2025-01-17 | 39.00 | 37.40 | 38.50 | 0.00 | - | 8 | 90 | 28.60% |
| ASML260116P00600000 | 2023-11-16 2:36PM EST | 2026-01-16 | 66.30 | 58.00 | 60.90 | 0.00 | - | 1 | 8 | 27.42% |
© 2023 Yahoo. All rights reserved.