ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230406C00650000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 33.22 | 31.60 | 36.00 | +1.82 | +5.80% | 3 | 43 | 47.69% |
| ASML230414C00650000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 24.00 | 36.60 | 40.40 | 0.00 | - | 4 | 13 | 41.70% |
| ASML230421C00650000 | 2023-03-31 2:02PM EDT | 2023-04-21 | 45.01 | 43.70 | 46.30 | +1.86 | +4.31% | 2 | 253 | 44.53% |
| ASML230428C00650000 | 2023-03-31 2:37PM EDT | 2023-04-28 | 46.50 | 46.20 | 50.00 | -0.70 | -1.48% | 2 | 13 | 44.04% |
| ASML230505C00650000 | 2023-03-31 9:48AM EDT | 2023-05-05 | 50.50 | 48.90 | 52.90 | +23.05 | +83.97% | 1 | 3 | 43.16% |
| ASML230519C00650000 | 2023-03-30 9:33AM EDT | 2023-05-19 | 53.00 | 54.00 | 57.50 | 0.00 | - | 1 | 24 | 41.48% |
| ASML230616C00650000 | 2023-03-30 12:02PM EDT | 2023-06-16 | 65.00 | 64.30 | 68.10 | 0.00 | - | 25 | 370 | 42.14% |
| ASML230721C00650000 | 2023-03-30 11:31AM EDT | 2023-07-21 | 76.00 | 74.70 | 79.30 | 0.00 | - | 1 | 58 | 42.78% |
| ASML230915C00650000 | 2023-03-29 3:56PM EDT | 2023-09-15 | 75.00 | 87.90 | 92.20 | 0.00 | - | 3 | 53 | 42.27% |
| ASML231020C00650000 | 2023-03-23 9:58AM EDT | 2023-10-20 | 86.00 | 94.60 | 100.30 | 0.00 | - | 4 | 18 | 42.64% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230406P00650000 | 2023-03-31 3:50PM EDT | 2023-04-06 | 2.25 | 1.40 | 2.15 | -1.45 | -39.19% | 18 | 34 | 33.97% |
| ASML230414P00650000 | 2023-03-31 1:54PM EDT | 2023-04-14 | 6.85 | 5.90 | 7.00 | -2.15 | -23.89% | 6 | 10 | 35.46% |
| ASML230421P00650000 | 2023-03-30 12:41PM EDT | 2023-04-21 | 14.70 | 12.00 | 12.90 | 0.00 | - | 16 | 224 | 39.84% |
| ASML230428P00650000 | 2023-03-30 3:56PM EDT | 2023-04-28 | 17.20 | 14.10 | 15.90 | 0.00 | - | 2 | 6 | 39.04% |
| ASML230519P00650000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 22.87 | 22.00 | 23.20 | -1.33 | -5.50% | 22 | 30 | 37.59% |
| ASML230616P00650000 | 2023-03-30 11:56AM EDT | 2023-06-16 | 31.63 | 28.80 | 31.20 | 0.00 | - | 21 | 130 | 36.88% |
| ASML230721P00650000 | 2023-03-31 10:23AM EDT | 2023-07-21 | 39.10 | 36.50 | 39.80 | -0.80 | -2.01% | 2 | 95 | 36.64% |
| ASML230915P00650000 | 2023-03-31 11:14AM EDT | 2023-09-15 | 47.83 | 45.60 | 48.80 | -1.27 | -2.59% | 6 | 38 | 35.06% |
| ASML231020P00650000 | 2023-03-31 1:58PM EDT | 2023-10-20 | 53.00 | 50.60 | 54.40 | -22.30 | -29.61% | 1 | 23 | 34.80% |
© 2023 Yahoo. All rights reserved.
