ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230406C00620000 | 2023-03-30 1:10PM EDT | 2023-04-06 | 58.66 | 60.00 | 66.00 | 0.00 | - | 1 | 6 | 57.18% |
| ASML230414C00620000 | 2023-03-31 12:28PM EDT | 2023-04-14 | 66.45 | 62.80 | 68.90 | +4.70 | +7.61% | 1 | 4 | 57.08% |
| ASML230421C00620000 | 2023-03-31 1:35PM EDT | 2023-04-21 | 68.24 | 67.30 | 71.40 | +0.43 | +0.63% | 3 | 115 | 52.11% |
| ASML230428C00620000 | 2023-03-23 3:24PM EDT | 2023-04-28 | 59.14 | 69.30 | 73.00 | 0.00 | - | 5 | 1 | 48.03% |
| ASML230519C00620000 | 2023-03-30 9:47AM EDT | 2023-05-19 | 74.70 | 76.30 | 79.50 | 0.00 | - | 3 | 4 | 44.69% |
| ASML230616C00620000 | 2023-03-30 9:45AM EDT | 2023-06-16 | 83.50 | 83.60 | 89.50 | 0.00 | - | 1 | 87 | 45.24% |
| ASML230721C00620000 | 2023-03-16 10:57AM EDT | 2023-07-21 | 56.91 | 94.80 | 98.30 | 0.00 | - | 2 | 21 | 44.23% |
| ASML230915C00620000 | 2023-03-21 11:23AM EDT | 2023-09-15 | 84.84 | 106.80 | 110.10 | 0.00 | - | 1 | 244 | 43.30% |
| ASML231020C00620000 | 2023-03-22 2:46PM EDT | 2023-10-20 | 104.10 | 113.00 | 120.00 | 0.00 | - | 1 | 51 | 44.81% |
| ASML240119C00620000 | 2023-03-23 1:18PM EDT | 2024-01-19 | 126.50 | 130.30 | 134.70 | 0.00 | - | 2 | 113 | 43.88% |
| ASML240621C00620000 | 2023-03-27 2:19PM EDT | 2024-06-21 | 132.25 | 150.90 | 157.10 | 0.00 | - | 6 | 10 | 43.72% |
| ASML250117C00620000 | 2023-03-17 1:04PM EDT | 2025-01-17 | 150.75 | 176.00 | 182.60 | 0.00 | - | 1 | 51 | 43.78% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230406P00620000 | 2023-03-30 10:20AM EDT | 2023-04-06 | 1.10 | 0.05 | 0.75 | 0.00 | - | 40 | 54 | 44.04% |
| ASML230414P00620000 | 2023-03-30 9:56AM EDT | 2023-04-14 | 3.44 | 1.80 | 2.50 | 0.00 | - | 10 | 45 | 38.36% |
| ASML230421P00620000 | 2023-03-31 3:29PM EDT | 2023-04-21 | 6.10 | 5.90 | 6.50 | -1.20 | -16.44% | 11 | 423 | 42.63% |
| ASML230428P00620000 | 2023-03-31 1:21PM EDT | 2023-04-28 | 7.94 | 7.50 | 9.40 | -27.41 | -77.54% | 1 | 1 | 42.72% |
| ASML230505P00620000 | 2023-03-31 2:05PM EDT | 2023-05-05 | 10.30 | 9.70 | 11.20 | -6.75 | -39.59% | 3 | 1 | 41.21% |
| ASML230519P00620000 | 2023-03-30 10:10AM EDT | 2023-05-19 | 15.70 | 13.90 | 15.40 | 0.00 | - | 1 | 41 | 40.41% |
| ASML230616P00620000 | 2023-03-30 3:51PM EDT | 2023-06-16 | 22.73 | 20.30 | 22.30 | 0.00 | - | 26 | 90 | 39.09% |
| ASML230721P00620000 | 2023-03-28 11:02AM EDT | 2023-07-21 | 42.70 | 26.80 | 28.70 | 0.00 | - | 21 | 155 | 37.45% |
| ASML230915P00620000 | 2023-03-31 11:14AM EDT | 2023-09-15 | 38.10 | 35.60 | 37.90 | -0.50 | -1.30% | 3 | 42 | 36.32% |
| ASML231020P00620000 | 2023-03-08 11:31AM EDT | 2023-10-20 | 65.20 | 40.40 | 43.60 | 0.00 | - | 1 | 7 | 36.21% |
| ASML240119P00620000 | 2023-03-29 1:51PM EDT | 2024-01-19 | 60.00 | 50.20 | 54.30 | 0.00 | - | 103 | 299 | 34.99% |
| ASML250117P00620000 | 2023-03-30 1:25PM EDT | 2025-01-17 | 82.87 | 79.60 | 85.40 | 0.00 | - | 4 | 111 | 32.79% |
© 2023 Yahoo. All rights reserved.
