ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:640.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230929C00640000 | 2023-09-25 12:09PM EDT | 2023-09-29 | 0.26 | 0.15 | 0.30 | -0.22 | -45.83% | 2 | 37 | 39.55% |
| ASML231006C00640000 | 2023-09-25 10:53AM EDT | 2023-10-06 | 0.75 | 0.75 | 0.90 | -0.71 | -48.63% | 17 | 25 | 31.46% |
| ASML231013C00640000 | 2023-09-25 12:02PM EDT | 2023-10-13 | 1.87 | 1.80 | 1.95 | -0.65 | -25.79% | 6 | 75 | 30.12% |
| ASML231020C00640000 | 2023-09-25 12:24PM EDT | 2023-10-20 | 5.10 | 4.70 | 4.90 | -0.60 | -10.53% | 3 | 118 | 34.19% |
| ASML231027C00640000 | 2023-09-22 12:23PM EDT | 2023-10-27 | 7.41 | 6.10 | 6.50 | 0.00 | - | 1 | 5 | 33.69% |
| ASML231117C00640000 | 2023-09-25 12:12PM EDT | 2023-11-17 | 10.60 | 10.50 | 10.70 | -0.55 | -4.93% | 3 | 342 | 32.44% |
| ASML231215C00640000 | 2023-09-22 9:31AM EDT | 2023-12-15 | 16.10 | 16.30 | 16.80 | -2.70 | -14.36% | 3 | 98 | 32.79% |
| ASML240119C00640000 | 2023-09-25 9:44AM EDT | 2024-01-19 | 23.20 | 23.40 | 23.80 | -4.00 | -14.71% | 6 | 162 | 33.26% |
| ASML240216C00640000 | 2023-09-22 3:27PM EDT | 2024-02-16 | 31.20 | 29.00 | 29.80 | 0.00 | - | 2 | 39 | 34.20% |
| ASML240419C00640000 | 2023-09-11 11:45AM EDT | 2024-04-19 | 63.48 | 41.20 | 41.90 | 0.00 | - | - | 1 | 35.63% |
| ASML240621C00640000 | 2023-09-20 3:58PM EDT | 2024-06-21 | 53.80 | 51.20 | 52.10 | 0.00 | - | 14 | 17 | 36.34% |
| ASML250117C00640000 | 2023-09-20 9:30AM EDT | 2025-01-17 | 86.91 | 79.40 | 85.90 | 0.00 | - | 2 | 82 | 39.90% |
| ASML260116C00640000 | 2023-09-20 11:53AM EDT | 2026-01-16 | 127.35 | 117.80 | 120.80 | 0.00 | - | - | 1 | 39.97% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230929P00640000 | 2023-09-22 2:03PM EDT | 2023-09-29 | 52.50 | 54.60 | 55.40 | 0.00 | - | 4 | 15 | 50.39% |
| ASML231006P00640000 | 2023-09-22 2:43PM EDT | 2023-10-06 | 54.05 | 54.20 | 55.50 | 0.00 | - | 7 | 26 | 33.23% |
| ASML231013P00640000 | 2023-09-25 11:32AM EDT | 2023-10-13 | 54.45 | 54.70 | 56.10 | +0.68 | +1.26% | 1 | 44 | 29.27% |
| ASML231020P00640000 | 2023-09-25 11:28AM EDT | 2023-10-20 | 56.30 | 56.90 | 57.90 | +0.10 | +0.18% | 42 | 360 | 30.68% |
| ASML231027P00640000 | 2023-09-15 10:37AM EDT | 2023-10-27 | 48.03 | 56.70 | 59.60 | 0.00 | - | 1 | 10 | 31.11% |
| ASML231103P00640000 | 2023-09-22 2:43PM EDT | 2023-11-03 | 58.58 | 58.30 | 61.00 | 0.00 | - | - | 5 | 30.88% |
| ASML231117P00640000 | 2023-09-25 11:32AM EDT | 2023-11-17 | 60.95 | 61.40 | 62.50 | -0.30 | -0.49% | 1 | 1,122 | 28.84% |
| ASML231215P00640000 | 2023-09-22 10:33AM EDT | 2023-12-15 | 59.87 | 65.50 | 66.40 | 0.00 | - | 4 | 226 | 27.82% |
| ASML240119P00640000 | 2023-09-25 10:34AM EDT | 2024-01-19 | 70.23 | 69.60 | 70.40 | -0.77 | -1.08% | 2 | 422 | 26.83% |
| ASML240216P00640000 | 2023-09-21 10:32AM EDT | 2024-02-16 | 72.00 | 73.50 | 74.50 | 0.00 | - | 1 | 68 | 27.21% |
| ASML240419P00640000 | 2023-09-15 10:37AM EDT | 2024-04-19 | 73.07 | 79.20 | 81.50 | 0.00 | - | 1 | 7 | 26.99% |
| ASML240621P00640000 | 2023-09-15 9:57AM EDT | 2024-06-21 | 78.50 | 83.90 | 87.70 | 0.00 | - | 2 | 86 | 26.87% |
| ASML250117P00640000 | 2023-09-20 9:30AM EDT | 2025-01-17 | 97.08 | 98.40 | 103.60 | 0.00 | - | 2 | 54 | 26.23% |
| ASML260116P00640000 | 2023-09-22 10:09AM EDT | 2026-01-16 | 118.45 | 120.50 | 123.90 | 0.00 | - | - | 1 | 25.54% |
© 2023 Yahoo. All rights reserved.
