ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:640.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324C00640000 | 2023-03-22 3:08PM EDT | 2023-03-24 | 13.00 | 16.50 | 20.10 | -1.10 | -7.80% | 4 | 0 | 50.32% |
| ASML230331C00640000 | 2023-03-22 2:39PM EDT | 2023-03-31 | 24.39 | 22.30 | 25.20 | +5.79 | +31.13% | 4 | 11 | 44.51% |
| ASML230406C00640000 | 2023-03-20 1:20PM EDT | 2023-04-06 | 25.80 | 27.80 | 31.30 | 0.00 | - | 2 | 10 | 46.76% |
| ASML230414C00640000 | 2023-03-15 10:59AM EDT | 2023-04-14 | 14.00 | 33.10 | 36.20 | 0.00 | - | 1 | 2 | 45.71% |
| ASML230421C00640000 | 2023-03-22 12:23PM EDT | 2023-04-21 | 35.19 | 37.90 | 39.00 | +1.54 | +4.58% | 2 | 89 | 43.99% |
| ASML230519C00640000 | 2023-03-20 3:53PM EDT | 2023-05-19 | 47.50 | 49.20 | 51.30 | 0.00 | - | 1 | 2 | 43.88% |
| ASML230616C00640000 | 2023-03-22 2:41PM EDT | 2023-06-16 | 59.15 | 58.00 | 60.70 | +5.25 | +9.74% | 57 | 0 | 43.67% |
| ASML230721C00640000 | 2023-03-06 3:34PM EDT | 2023-07-21 | 54.25 | 68.10 | 68.60 | 0.00 | - | 1 | 64 | 42.24% |
| ASML230915C00640000 | 2023-03-21 2:32PM EDT | 2023-09-15 | 74.30 | 78.90 | 83.40 | 0.00 | - | 1 | 23 | 43.29% |
| ASML231020C00640000 | 2023-03-14 3:58PM EDT | 2023-10-20 | 67.60 | 85.50 | 89.50 | 0.00 | - | 3 | 43 | 42.71% |
| ASML240119C00640000 | 2023-03-22 9:48AM EDT | 2024-01-19 | 98.07 | 102.80 | 106.70 | -0.83 | -0.84% | 1 | 272 | 43.20% |
| ASML240621C00640000 | 2023-03-17 2:14PM EDT | 2024-06-21 | 114.00 | 123.70 | 130.90 | 0.00 | - | 1 | 1 | 43.79% |
| ASML250117C00640000 | 2023-03-21 11:02AM EDT | 2025-01-17 | 142.50 | 148.00 | 155.00 | 0.00 | - | 1 | 19 | 43.43% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324P00640000 | 2023-03-22 2:58PM EDT | 2023-03-24 | 3.50 | 2.95 | 5.00 | -5.50 | -61.11% | 67 | 0 | 41.27% |
| ASML230331P00640000 | 2023-03-22 2:47PM EDT | 2023-03-31 | 8.95 | 8.00 | 11.20 | -4.95 | -35.61% | 97 | 0 | 38.14% |
| ASML230414P00640000 | 2023-03-22 2:48PM EDT | 2023-04-14 | 16.00 | 15.80 | 18.90 | -13.57 | -45.89% | 1 | 3 | 36.59% |
| ASML230421P00640000 | 2023-03-22 2:56PM EDT | 2023-04-21 | 22.19 | 20.70 | 23.40 | -4.01 | -15.31% | 6 | 233 | 38.29% |
| ASML230519P00640000 | 2023-03-21 12:29PM EDT | 2023-05-19 | 32.75 | 30.50 | 31.70 | -5.15 | -13.59% | 4 | 8 | 35.87% |
| ASML230616P00640000 | 2023-03-22 11:35AM EDT | 2023-06-16 | 39.40 | 36.90 | 40.00 | -5.50 | -12.25% | 3 | 184 | 36.20% |
| ASML230721P00640000 | 2023-03-22 1:05PM EDT | 2023-07-21 | 48.14 | 43.90 | 47.10 | -9.26 | -16.13% | 11 | 0 | 35.38% |
| ASML230915P00640000 | 2023-03-17 12:57PM EDT | 2023-09-15 | 65.70 | 51.50 | 55.90 | 0.00 | - | 174 | 138 | 34.23% |
| ASML231020P00640000 | 2023-03-13 10:42AM EDT | 2023-10-20 | 86.00 | 58.10 | 61.50 | 0.00 | - | 3 | 60 | 34.17% |
| ASML240119P00640000 | 2023-03-13 11:30AM EDT | 2024-01-19 | 88.80 | 66.90 | 71.80 | 0.00 | - | 34 | 128 | 33.04% |
| ASML250117P00640000 | 2023-03-14 3:53PM EDT | 2025-01-17 | 114.45 | 95.50 | 103.90 | 0.00 | - | 1 | 36 | 31.68% |
© 2023 Yahoo. All rights reserved.
