ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:630.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221209C00630000 | 2022-12-02 3:53PM EST | 2022-12-09 | 3.00 | 2.70 | 3.30 | -4.15 | -58.04% | 8 | 76 | 36.79% |
| ASML221216C00630000 | 2022-12-02 3:09PM EST | 2022-12-16 | 9.74 | 9.20 | 10.20 | -5.56 | -36.34% | 1 | 113 | 43.11% |
| ASML221223C00630000 | 2022-12-01 10:18AM EST | 2022-12-23 | 14.90 | 11.40 | 14.20 | 0.00 | - | 4 | 7 | 42.40% |
| ASML221230C00630000 | 2022-12-01 2:31PM EST | 2022-12-30 | 21.40 | 14.50 | 16.70 | 0.00 | - | 15 | 28 | 40.49% |
| ASML230120C00630000 | 2022-12-02 3:09PM EST | 2023-01-20 | 26.30 | 25.60 | 26.50 | -5.40 | -17.03% | 10 | 227 | 41.88% |
| ASML230317C00630000 | 2022-12-02 9:54AM EST | 2023-03-17 | 42.83 | 45.20 | 46.30 | +4.13 | +10.67% | 10 | 74 | 43.90% |
| ASML230421C00630000 | 2022-11-30 3:15PM EST | 2023-04-21 | 55.40 | 54.40 | 56.20 | 0.00 | - | 2 | 151 | 44.62% |
| ASML230616C00630000 | 2022-12-01 1:05PM EST | 2023-06-16 | 73.00 | 66.00 | 69.20 | 0.00 | - | 3 | 23 | 45.03% |
| ASML230721C00630000 | 2022-11-23 1:24PM EST | 2023-07-21 | 72.55 | 71.40 | 78.90 | 0.00 | - | 1 | 2 | 46.53% |
| ASML231020C00630000 | 2022-11-09 12:27PM EST | 2023-10-20 | 43.20 | 86.90 | 94.90 | 0.00 | - | 6 | 6 | 46.48% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221216P00630000 | 2022-11-30 2:57PM EST | 2022-12-16 | 38.00 | 31.90 | 34.30 | 0.00 | - | 2 | 3 | 42.66% |
| ASML230120P00630000 | 2022-12-01 9:30AM EST | 2023-01-20 | 45.10 | 44.00 | 47.90 | 0.00 | - | 1 | 34 | 38.53% |
| ASML230317P00630000 | 2022-11-10 9:30AM EST | 2023-03-17 | 114.28 | 62.60 | 64.00 | 0.00 | - | 1 | 1 | 38.80% |
| ASML230421P00630000 | 2022-12-01 2:29PM EST | 2023-04-21 | 67.80 | 69.40 | 71.10 | 0.00 | - | 2 | 18 | 38.33% |
| ASML230616P00630000 | 2022-11-29 10:37AM EST | 2023-06-16 | 92.80 | 78.40 | 81.50 | 0.00 | - | 1 | 2 | 38.26% |
| ASML230915P00630000 | 2022-11-15 3:00PM EST | 2023-09-15 | 99.30 | 89.00 | 96.00 | 0.00 | - | 2 | 30 | 38.38% |
| ASML231020P00630000 | 2022-10-03 10:15AM EST | 2023-10-20 | 206.00 | 176.30 | 183.00 | 0.00 | - | - | 33 | 73.82% |
© 2022 Yahoo. All rights reserved.
