ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:620.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221209C00620000 | 2022-12-08 3:57PM EST | 2022-12-09 | 1.43 | 1.15 | 2.00 | -1.01 | -41.39% | 65 | 108 | 36.32% |
| ASML221216C00620000 | 2022-12-08 2:30PM EST | 2022-12-16 | 12.80 | 11.70 | 13.40 | +1.40 | +12.28% | 14 | 293 | 50.10% |
| ASML221223C00620000 | 2022-12-07 2:13PM EST | 2022-12-23 | 15.30 | 15.30 | 17.30 | +0.30 | +2.00% | 2 | 33 | 45.43% |
| ASML221230C00620000 | 2022-12-08 11:43AM EST | 2022-12-30 | 17.90 | 17.90 | 20.40 | 0.00 | - | 13 | 33 | 43.06% |
| ASML230120C00620000 | 2022-12-08 3:10PM EST | 2023-01-20 | 30.80 | 29.90 | 31.30 | +2.35 | +8.26% | 146 | 383 | 44.16% |
| ASML230317C00620000 | 2022-12-08 9:30AM EST | 2023-03-17 | 43.10 | 50.20 | 51.30 | -2.10 | -4.65% | 1 | 58 | 45.08% |
| ASML230421C00620000 | 2022-11-30 3:15PM EST | 2023-04-21 | 60.00 | 60.00 | 62.30 | 0.00 | - | 1 | 37 | 46.28% |
| ASML230616C00620000 | 2022-12-08 2:41PM EST | 2023-06-16 | 72.85 | 71.60 | 74.60 | +2.25 | +3.19% | 1 | 5 | 45.95% |
| ASML230721C00620000 | 2022-12-08 11:27AM EST | 2023-07-21 | 78.80 | 76.90 | 82.70 | +8.74 | +12.48% | 1 | 20 | 46.52% |
| ASML230915C00620000 | 2022-12-07 1:52PM EST | 2023-09-15 | 88.00 | 88.70 | 92.40 | 0.00 | - | 5 | 5 | 46.25% |
| ASML231020C00620000 | 2022-11-30 3:55PM EST | 2023-10-20 | 97.40 | 93.50 | 99.80 | 0.00 | - | 4 | 40 | 46.94% |
| ASML240119C00620000 | 2022-12-06 9:32AM EST | 2024-01-19 | 109.12 | 106.70 | 114.40 | 0.00 | - | 2 | 135 | 47.18% |
| ASML250117C00620000 | 2022-12-01 3:37PM EST | 2025-01-17 | 159.50 | 147.30 | 155.70 | 0.00 | - | 2 | 51 | 46.42% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221209P00620000 | 2022-12-06 1:09PM EST | 2022-12-09 | 28.70 | 12.10 | 16.90 | 0.00 | - | 1 | 21 | 48.82% |
| ASML221216P00620000 | 2022-12-08 3:41PM EST | 2022-12-16 | 25.00 | 24.10 | 26.20 | -2.80 | -10.07% | 28 | 33 | 49.27% |
| ASML221230P00620000 | 2022-12-05 12:20PM EST | 2022-12-30 | 34.90 | 28.90 | 32.60 | 0.00 | - | 16 | 18 | 41.55% |
| ASML230120P00620000 | 2022-12-08 2:38PM EST | 2023-01-20 | 41.21 | 39.80 | 41.50 | -9.99 | -19.51% | 8 | 149 | 40.70% |
| ASML230317P00620000 | 2022-12-05 12:36PM EST | 2023-03-17 | 61.23 | 56.80 | 59.00 | 0.00 | - | 1 | 3 | 40.82% |
| ASML230421P00620000 | 2022-12-08 3:39PM EST | 2023-04-21 | 65.10 | 64.30 | 66.30 | -1.80 | -2.69% | 26 | 50 | 40.10% |
| ASML230721P00620000 | 2022-12-07 12:41PM EST | 2023-07-21 | 83.10 | 75.90 | 81.20 | 0.00 | - | 5 | 37 | 38.83% |
| ASML230915P00620000 | 2022-12-07 12:50PM EST | 2023-09-15 | 88.70 | 84.70 | 88.20 | 0.00 | - | 15 | 49 | 38.07% |
| ASML240119P00620000 | 2022-12-06 9:32AM EST | 2024-01-19 | 100.32 | 95.70 | 103.30 | 0.00 | - | 2 | 133 | 37.60% |
| ASML250117P00620000 | 2022-11-28 10:52AM EST | 2025-01-17 | 129.90 | 120.80 | 128.60 | 0.00 | - | 4 | 47 | 34.65% |
© 2022 Yahoo. All rights reserved.
