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
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230922C00620000 | 2023-09-21 3:58PM EDT | 2023-09-22 | 0.09 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| ASML230929C00620000 | 2023-09-21 2:03PM EDT | 2023-09-29 | 1.54 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ASML231006C00620000 | 2023-09-21 3:54PM EDT | 2023-10-06 | 3.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASML231013C00620000 | 2023-09-21 10:04AM EDT | 2023-10-13 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASML231020C00620000 | 2023-09-21 1:00PM EDT | 2023-10-20 | 10.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ASML231027C00620000 | 2023-09-21 2:35PM EDT | 2023-10-27 | 12.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ASML231117C00620000 | 2023-09-21 1:02PM EDT | 2023-11-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASML231215C00620000 | 2023-09-21 10:26AM EDT | 2023-12-15 | 24.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ASML240119C00620000 | 2023-09-21 12:31PM EDT | 2024-01-19 | 32.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ASML240216C00620000 | 2023-09-21 9:41AM EDT | 2024-02-16 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ASML240419C00620000 | 2023-09-21 11:03AM EDT | 2024-04-19 | 51.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ASML240621C00620000 | 2023-09-21 11:34AM EDT | 2024-06-21 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ASML250117C00620000 | 2023-09-21 9:30AM EDT | 2025-01-17 | 90.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ASML260116C00620000 | 2023-09-11 12:15PM EDT | 2026-01-16 | 156.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230922P00620000 | 2023-09-21 1:40PM EDT | 2023-09-22 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML230929P00620000 | 2023-09-21 3:58PM EDT | 2023-09-29 | 38.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ASML231006P00620000 | 2023-09-21 2:06PM EDT | 2023-10-06 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231013P00620000 | 2023-09-21 9:30AM EDT | 2023-10-13 | 37.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASML231020P00620000 | 2023-09-21 2:54PM EDT | 2023-10-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML231027P00620000 | 2023-09-19 11:41AM EDT | 2023-10-27 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML231117P00620000 | 2023-09-21 10:57AM EDT | 2023-11-17 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML231215P00620000 | 2023-09-21 1:18PM EDT | 2023-12-15 | 50.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASML240119P00620000 | 2023-09-21 3:37PM EDT | 2024-01-19 | 57.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240216P00620000 | 2023-09-19 3:59PM EDT | 2024-02-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240419P00620000 | 2023-09-21 11:43AM EDT | 2024-04-19 | 67.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASML240621P00620000 | 2023-09-21 11:43AM EDT | 2024-06-21 | 74.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASML250117P00620000 | 2023-09-19 2:26PM EDT | 2025-01-17 | 88.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML260116P00620000 | 2023-09-13 11:11AM EDT | 2026-01-16 | 101.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
