ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EST. Market open.
Strike:670.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231208C00670000 | 2023-12-05 1:31PM EST | 2023-12-08 | 24.90 | 26.60 | 27.70 | 0.00 | - | 8 | 31 | 40.74% |
| ASML231215C00670000 | 2023-12-06 10:10AM EST | 2023-12-15 | 35.00 | 30.30 | 31.10 | +5.00 | +16.67% | 2 | 281 | 32.99% |
| ASML231222C00670000 | 2023-12-04 2:03PM EST | 2023-12-22 | 25.79 | 33.20 | 34.00 | 0.00 | - | 3 | 16 | 31.28% |
| ASML231229C00670000 | 2023-12-04 3:06PM EST | 2023-12-29 | 29.29 | 35.60 | 37.00 | 0.00 | - | 3 | 6 | 31.22% |
| ASML240105C00670000 | 2023-11-28 3:37PM EST | 2024-01-05 | 25.40 | 38.30 | 40.50 | 0.00 | - | - | 6 | 32.32% |
| ASML240119C00670000 | 2023-12-06 9:54AM EST | 2024-01-19 | 46.50 | 43.80 | 44.80 | +4.00 | +9.41% | 1 | 223 | 31.64% |
| ASML240216C00670000 | 2023-12-01 3:06PM EST | 2024-02-16 | 52.50 | 53.70 | 54.60 | 0.00 | - | 2 | 16 | 33.25% |
| ASML240419C00670000 | 2023-12-06 11:58AM EST | 2024-04-19 | 73.20 | 69.50 | 71.80 | +14.59 | +24.89% | 1 | 20 | 34.98% |
| ASML240719C00670000 | 2023-12-05 3:17PM EST | 2024-07-19 | 88.50 | 89.00 | 90.90 | 0.00 | - | 1 | 3 | 36.14% |
| ASML240920C00670000 | 2023-11-30 10:20AM EST | 2024-09-20 | 90.20 | 100.00 | 104.80 | 0.00 | - | 2 | 18 | 37.81% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231208P00670000 | 2023-12-06 1:06PM EST | 2023-12-08 | 0.49 | 0.35 | 0.50 | -0.38 | -43.68% | 10 | 86 | 27.64% |
| ASML231215P00670000 | 2023-12-06 10:23AM EST | 2023-12-15 | 2.88 | 3.20 | 3.50 | -1.22 | -29.76% | 8 | 302 | 27.29% |
| ASML231222P00670000 | 2023-12-06 10:24AM EST | 2023-12-22 | 4.30 | 4.80 | 5.30 | -2.20 | -33.85% | 1 | 15 | 25.03% |
| ASML231229P00670000 | 2023-12-05 2:12PM EST | 2023-12-29 | 7.85 | 6.50 | 6.90 | 0.00 | - | 4 | 13 | 23.90% |
| ASML240105P00670000 | 2023-12-05 11:40AM EST | 2024-01-05 | 10.02 | 8.50 | 9.10 | 0.00 | - | 1 | 10 | 24.29% |
| ASML240119P00670000 | 2023-12-06 11:25AM EST | 2024-01-19 | 12.03 | 12.70 | 13.20 | -2.27 | -15.87% | 26 | 244 | 24.97% |
| ASML240216P00670000 | 2023-12-06 11:34AM EST | 2024-02-16 | 20.40 | 21.00 | 21.80 | -1.70 | -7.69% | 2 | 72 | 27.16% |
| ASML240419P00670000 | 2023-11-30 9:34AM EST | 2024-04-19 | 36.60 | 31.90 | 32.50 | 0.00 | - | 5 | 78 | 26.59% |
| ASML240920P00670000 | 2023-11-29 2:46PM EST | 2024-09-20 | 54.33 | 51.00 | 52.20 | 0.00 | - | 1 | 14 | 26.52% |
| ASML260116P00670000 | 2023-11-22 9:59AM EST | 2026-01-16 | 89.41 | 84.30 | 90.50 | 0.00 | - | 3 | 2 | 26.12% |
© 2023 Yahoo. All rights reserved.