ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:620.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527C00620000 | 2022-05-23 11:02AM EDT | 2022-05-27 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 73.54% |
| ASML220603C00620000 | 2022-05-23 3:12PM EDT | 2022-06-03 | 1.10 | 0.00 | 1.55 | 0.00 | - | 2 | 15 | 51.94% |
| ASML220610C00620000 | 2022-05-20 1:00PM EDT | 2022-06-10 | 1.90 | 1.10 | 2.80 | 0.00 | - | 2 | 3 | 46.20% |
| ASML220617C00620000 | 2022-05-25 12:51PM EDT | 2022-06-17 | 3.50 | 3.40 | 4.30 | -1.70 | -32.69% | 4 | 209 | 44.03% |
| ASML220624C00620000 | 2022-05-24 2:02PM EDT | 2022-06-24 | 6.75 | 4.40 | 6.60 | 0.00 | - | 1 | 6 | 44.63% |
| ASML220715C00620000 | 2022-05-25 12:00PM EDT | 2022-07-15 | 10.60 | 10.30 | 11.40 | -2.70 | -20.30% | 10 | 150 | 42.52% |
| ASML220819C00620000 | 2022-05-23 2:34PM EDT | 2022-08-19 | 22.30 | 17.00 | 22.80 | 0.00 | - | 4 | 37 | 45.52% |
| ASML221021C00620000 | 2022-05-23 12:08PM EDT | 2022-10-21 | 37.17 | 28.90 | 34.40 | 0.00 | - | 3 | 41 | 43.61% |
| ASML230120C00620000 | 2022-05-25 12:25PM EDT | 2023-01-20 | 43.40 | 41.90 | 47.80 | -4.86 | -10.07% | 1 | 106 | 42.22% |
| ASML240119C00620000 | 2022-05-13 10:26AM EDT | 2024-01-19 | 81.00 | 79.50 | 85.10 | 0.00 | - | 15 | 38 | 40.01% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527P00620000 | 2022-05-23 11:22AM EDT | 2022-05-27 | 69.42 | 72.40 | 80.20 | 0.00 | - | 1 | 15 | 106.08% |
| ASML220603P00620000 | 2022-05-17 2:45PM EDT | 2022-06-03 | 69.34 | 73.20 | 80.60 | 0.00 | - | 2 | 2 | 61.66% |
| ASML220610P00620000 | 2022-05-20 9:35AM EDT | 2022-06-10 | 81.60 | 74.60 | 82.10 | 0.00 | - | 20 | 9 | 53.06% |
| ASML220617P00620000 | 2022-05-20 3:35PM EDT | 2022-06-17 | 98.05 | 77.20 | 83.40 | 0.00 | - | 1 | 47 | 50.31% |
| ASML220715P00620000 | 2022-05-20 3:42PM EDT | 2022-07-15 | 100.05 | 84.20 | 89.80 | 0.00 | - | 2 | 36 | 49.35% |
| ASML220819P00620000 | 2022-05-17 2:25PM EDT | 2022-08-19 | 86.29 | 91.70 | 97.40 | 0.00 | - | 11 | 815 | 46.31% |
| ASML221021P00620000 | 2022-04-25 3:49PM EDT | 2022-10-21 | 80.56 | 99.30 | 108.50 | 0.00 | - | 12 | 26 | 43.81% |
| ASML230120P00620000 | 2022-05-16 2:20PM EDT | 2023-01-20 | 115.80 | 113.10 | 115.50 | 0.00 | - | 4 | 120 | 38.68% |
| ASML240119P00620000 | 2022-05-18 1:13PM EDT | 2024-01-19 | 146.30 | 136.50 | 146.10 | 0.00 | - | 1 | 10 | 35.46% |
© 2022 Yahoo. All rights reserved.
