ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:650.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230929C00650000 | 2023-09-29 10:35AM EDT | 2023-09-29 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 55 | 70.31% |
| ASML231006C00650000 | 2023-09-29 10:35AM EDT | 2023-10-06 | 0.24 | 0.10 | 0.25 | +0.02 | +9.09% | 4 | 233 | 33.15% |
| ASML231013C00650000 | 2023-09-29 9:53AM EDT | 2023-10-13 | 1.10 | 0.65 | 0.80 | +0.30 | +37.50% | 11 | 106 | 29.80% |
| ASML231020C00650000 | 2023-09-29 11:23AM EDT | 2023-10-20 | 3.80 | 3.10 | 3.50 | +0.29 | +8.26% | 8 | 1,053 | 35.61% |
| ASML231027C00650000 | 2023-09-29 10:25AM EDT | 2023-10-27 | 5.00 | 4.50 | 4.80 | +0.90 | +21.95% | 2 | 31 | 34.34% |
| ASML231103C00650000 | 2023-09-29 1:29PM EDT | 2023-11-03 | 6.10 | 5.80 | 6.30 | +2.00 | +48.78% | 1 | 1 | 33.93% |
| ASML231117C00650000 | 2023-09-29 12:01PM EDT | 2023-11-17 | 8.90 | 8.60 | 8.90 | +0.20 | +2.30% | 13 | 343 | 32.94% |
| ASML231215C00650000 | 2023-09-28 12:41PM EDT | 2023-12-15 | 14.50 | 14.20 | 14.60 | 0.00 | - | 39 | 113 | 32.88% |
| ASML240119C00650000 | 2023-09-29 1:03PM EDT | 2024-01-19 | 21.00 | 21.20 | 21.60 | +1.30 | +6.60% | 35 | 328 | 33.39% |
| ASML240216C00650000 | 2023-09-26 10:53AM EDT | 2024-02-16 | 22.10 | 26.90 | 27.40 | 0.00 | - | 2 | 32 | 34.19% |
| ASML240419C00650000 | 2023-09-28 2:53PM EDT | 2024-04-19 | 35.90 | 38.80 | 40.00 | 0.00 | - | 10 | 13 | 35.91% |
| ASML260116C00650000 | 2023-09-15 12:37PM EDT | 2026-01-16 | 118.03 | 111.80 | 118.50 | -9.47 | -7.43% | 1 | 2 | 39.81% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230929P00650000 | 2023-09-21 2:26PM EDT | 2023-09-29 | 62.30 | 60.60 | 62.90 | 0.00 | - | 6 | 0 | 110.40% |
| ASML231006P00650000 | 2023-09-20 9:52AM EDT | 2023-10-06 | 51.55 | 60.80 | 63.00 | 0.00 | - | 2 | 0 | 49.68% |
| ASML231013P00650000 | 2023-09-26 11:34AM EDT | 2023-10-13 | 76.47 | 61.10 | 63.40 | 0.00 | - | 1 | 1 | 38.17% |
| ASML231020P00650000 | 2023-09-29 2:02PM EDT | 2023-10-20 | 64.20 | 63.00 | 64.40 | -2.70 | -4.04% | 7 | 448 | 34.96% |
| ASML231027P00650000 | 2023-09-18 2:49PM EDT | 2023-10-27 | 57.50 | 63.40 | 66.60 | 0.00 | - | 1 | 9 | 35.99% |
| ASML231103P00650000 | 2023-09-26 2:20PM EDT | 2023-11-03 | 82.19 | 64.60 | 67.30 | 0.00 | - | - | 4 | 33.72% |
| ASML231117P00650000 | 2023-09-28 10:04AM EDT | 2023-11-17 | 78.52 | 67.40 | 68.50 | 0.00 | - | 1 | 201 | 30.59% |
| ASML231215P00650000 | 2023-09-29 1:59PM EDT | 2023-12-15 | 72.53 | 71.00 | 74.20 | +0.73 | +1.02% | 1 | 142 | 31.24% |
| ASML240119P00650000 | 2023-09-28 11:34AM EDT | 2024-01-19 | 79.60 | 75.30 | 76.10 | 0.00 | - | 12 | 657 | 27.68% |
| ASML240216P00650000 | 2023-09-21 10:38AM EDT | 2024-02-16 | 77.00 | 79.00 | 80.20 | 0.00 | - | 3 | 49 | 28.00% |
| ASML240419P00650000 | 2023-09-21 10:18AM EDT | 2024-04-19 | 87.03 | 85.40 | 87.50 | 0.00 | - | 4 | 6 | 27.83% |
© 2023 Yahoo. All rights reserved.
