ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:660.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231208C00660000 | 2023-12-01 3:54PM EST | 2023-12-08 | 32.90 | 32.00 | 35.20 | +8.60 | +35.39% | 3 | 11 | 38.64% |
| ASML231215C00660000 | 2023-12-01 3:36PM EST | 2023-12-15 | 37.00 | 34.50 | 39.00 | +10.50 | +39.62% | 1 | 303 | 36.63% |
| ASML231222C00660000 | 2023-11-30 10:21AM EST | 2023-12-22 | 30.44 | 36.70 | 41.00 | 0.00 | - | 1 | 16 | 33.44% |
| ASML231229C00660000 | 2023-11-30 3:38PM EST | 2023-12-29 | 32.25 | 38.80 | 43.40 | 0.00 | - | 1 | 37 | 32.64% |
| ASML240119C00660000 | 2023-11-30 3:50PM EST | 2024-01-19 | 41.60 | 47.40 | 50.70 | 0.00 | - | 24 | 431 | 32.80% |
| ASML240216C00660000 | 2023-11-30 10:53AM EST | 2024-02-16 | 48.08 | 57.50 | 58.70 | 0.00 | - | 6 | 211 | 33.00% |
| ASML240419C00660000 | 2023-11-28 1:02PM EST | 2024-04-19 | 65.00 | 73.40 | 75.00 | 0.00 | - | 4 | 36 | 34.59% |
| ASML240621C00660000 | 2023-12-01 1:38PM EST | 2024-06-21 | 87.20 | 85.30 | 89.30 | +6.60 | +8.19% | 2 | 57 | 36.02% |
| ASML240719C00660000 | 2023-11-24 11:33AM EST | 2024-07-19 | 94.10 | 91.50 | 94.30 | 0.00 | - | 1 | 1 | 36.14% |
| ASML240920C00660000 | 2023-11-21 1:02PM EST | 2024-09-20 | 100.90 | 103.20 | 105.90 | 0.00 | - | 2 | 14 | 36.94% |
| ASML250117C00660000 | 2023-12-01 11:18AM EST | 2025-01-17 | 121.78 | 119.30 | 126.60 | -2.52 | -2.03% | 1 | 201 | 38.56% |
| ASML260116C00660000 | 2023-10-31 8:43AM EST | 2026-01-16 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231208P00660000 | 2023-12-01 2:44PM EST | 2023-12-08 | 0.88 | 0.85 | 1.10 | -2.22 | -71.61% | 40 | 30 | 28.39% |
| ASML231215P00660000 | 2023-12-01 3:54PM EST | 2023-12-15 | 3.10 | 2.70 | 3.30 | -2.46 | -44.24% | 32 | 181 | 27.17% |
| ASML231222P00660000 | 2023-11-29 1:20PM EST | 2023-12-22 | 5.39 | 3.50 | 4.90 | 0.00 | - | 8 | 28 | 25.58% |
| ASML231229P00660000 | 2023-12-01 12:56PM EST | 2023-12-29 | 5.60 | 5.10 | 6.40 | -1.10 | -16.42% | 5 | 12 | 24.73% |
| ASML240105P00660000 | 2023-12-01 1:38PM EST | 2024-01-05 | 7.80 | 7.00 | 8.00 | +7.80 | - | 1 | 11 | 24.47% |
| ASML240119P00660000 | 2023-12-01 3:07PM EST | 2024-01-19 | 11.30 | 11.40 | 11.70 | -3.99 | -26.10% | 9 | 733 | 25.07% |
| ASML240216P00660000 | 2023-12-01 9:37AM EST | 2024-02-16 | 21.30 | 19.00 | 19.40 | +0.90 | +4.41% | 22 | 639 | 26.87% |
| ASML240419P00660000 | 2023-11-30 12:11PM EST | 2024-04-19 | 33.74 | 29.40 | 29.90 | 0.00 | - | 10 | 124 | 26.56% |
| ASML240621P00660000 | 2023-11-30 12:19PM EST | 2024-06-21 | 42.30 | 37.90 | 38.50 | 0.00 | - | 5 | 100 | 26.50% |
| ASML240719P00660000 | 2023-11-20 12:23PM EST | 2024-07-19 | 44.60 | 39.70 | 42.30 | 0.00 | - | - | 1 | 26.67% |
| ASML240920P00660000 | 2023-11-30 10:25AM EST | 2024-09-20 | 51.60 | 47.90 | 49.40 | 0.00 | - | 5 | 35 | 26.65% |
| ASML250117P00660000 | 2023-11-30 1:22PM EST | 2025-01-17 | 63.70 | 59.70 | 61.30 | 0.00 | - | 6 | 142 | 26.74% |
| ASML260116P00660000 | 2023-11-28 9:30AM EST | 2026-01-16 | 85.70 | 83.70 | 85.70 | 0.00 | - | 1 | 11 | 25.85% |
© 2023 Yahoo. All rights reserved.