ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324C00660000 | 2023-03-20 3:44PM EDT | 2023-03-24 | 7.50 | 7.30 | 8.10 | +2.00 | +36.36% | 129 | 112 | 45.51% |
| ASML230331C00660000 | 2023-03-20 12:15PM EDT | 2023-03-31 | 10.97 | 12.50 | 13.50 | +0.97 | +9.70% | 11 | 37 | 41.45% |
| ASML230406C00660000 | 2023-03-17 11:12AM EDT | 2023-04-06 | 12.60 | 16.00 | 17.10 | 0.00 | - | 3 | 14 | 40.28% |
| ASML230414C00660000 | 2023-03-20 1:06PM EDT | 2023-04-14 | 21.00 | 20.00 | 22.10 | +3.70 | +21.39% | 3 | 2 | 40.87% |
| ASML230421C00660000 | 2023-03-20 1:10PM EDT | 2023-04-21 | 25.46 | 26.30 | 27.00 | +3.52 | +16.04% | 34 | 96 | 42.64% |
| ASML230428C00660000 | 2023-03-20 12:50PM EDT | 2023-04-28 | 28.14 | 28.30 | 31.20 | +11.34 | +67.50% | 1 | 2 | 43.67% |
| ASML230616C00660000 | 2023-03-20 3:34PM EDT | 2023-06-16 | 45.10 | 46.00 | 46.80 | +5.50 | +13.89% | 4 | 194 | 41.54% |
| ASML230721C00660000 | 2023-03-10 10:51AM EDT | 2023-07-21 | 37.00 | 55.10 | 56.60 | 0.00 | - | 28 | 69 | 41.71% |
| ASML230915C00660000 | 2023-03-17 12:56PM EDT | 2023-09-15 | 61.80 | 67.10 | 68.30 | 0.00 | - | 35 | 147 | 41.09% |
| ASML231020C00660000 | 2023-02-23 4:07PM EDT | 2023-10-20 | 75.80 | 73.70 | 77.30 | 0.00 | - | 2 | 8 | 42.16% |
| ASML240119C00660000 | 2023-03-09 3:28PM EDT | 2024-01-19 | 71.30 | 89.00 | 93.70 | 0.00 | - | 1 | 122 | 42.33% |
| ASML240621C00660000 | 2023-03-01 2:42PM EDT | 2024-06-21 | 99.00 | 110.20 | 116.80 | 0.00 | - | - | 1 | 42.62% |
| ASML250117C00660000 | 2023-03-06 12:35PM EDT | 2025-01-17 | 132.32 | 134.80 | 142.40 | 0.00 | - | 13 | 69 | 42.83% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324P00660000 | 2023-03-15 3:51PM EDT | 2023-03-24 | 57.15 | 19.40 | 20.40 | 0.00 | - | 3 | 7 | 40.61% |
| ASML230331P00660000 | 2023-03-20 9:50AM EDT | 2023-03-31 | 27.68 | 23.50 | 26.30 | -7.32 | -20.91% | 1 | 7 | 39.54% |
| ASML230414P00660000 | 2023-03-17 12:06PM EDT | 2023-04-14 | 43.60 | 30.90 | 32.70 | 0.00 | - | 1 | 1 | 36.37% |
| ASML230421P00660000 | 2023-03-20 3:39PM EDT | 2023-04-21 | 37.02 | 35.80 | 36.60 | -8.28 | -18.28% | 13 | 108 | 37.37% |
| ASML230428P00660000 | 2023-03-20 12:50PM EDT | 2023-04-28 | 42.04 | 37.90 | 40.40 | -29.43 | -41.18% | 1 | 2 | 38.42% |
| ASML230616P00660000 | 2023-03-17 3:45PM EDT | 2023-06-16 | 61.30 | 52.40 | 53.40 | 0.00 | - | 2 | 69 | 36.00% |
| ASML230721P00660000 | 2023-03-20 10:25AM EDT | 2023-07-21 | 62.10 | 59.20 | 59.90 | -6.00 | -8.81% | 2 | 62 | 34.82% |
| ASML230915P00660000 | 2023-03-17 12:56PM EDT | 2023-09-15 | 75.70 | 68.00 | 69.00 | 0.00 | - | 43 | 88 | 33.93% |
| ASML231020P00660000 | 2023-03-10 12:11PM EDT | 2023-10-20 | 87.90 | 71.90 | 75.30 | 0.00 | - | 25 | 29 | 34.24% |
| ASML240119P00660000 | 2023-03-15 10:04AM EDT | 2024-01-19 | 107.20 | 82.20 | 86.20 | 0.00 | - | 2 | 291 | 33.33% |
| ASML250117P00660000 | 2023-03-09 2:42PM EDT | 2025-01-17 | 121.20 | 110.90 | 116.70 | 0.00 | - | 1 | 109 | 31.34% |
© 2023 Yahoo. All rights reserved.
