ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527C00680000 | 2022-05-19 1:37PM EDT | 2022-05-27 | 0.05 | 0.00 | 2.05 | 0.00 | - | 6 | 7 | 103.32% |
| ASML220603C00680000 | 2022-04-28 2:21PM EDT | 2022-06-03 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 3 | 70.80% |
| ASML220617C00680000 | 2022-05-17 3:31PM EDT | 2022-06-17 | 1.39 | 0.15 | 1.50 | 0.00 | - | 5 | 175 | 52.25% |
| ASML220715C00680000 | 2022-05-13 3:34PM EDT | 2022-07-15 | 5.00 | 1.80 | 3.10 | 0.00 | - | 2 | 142 | 42.66% |
| ASML220819C00680000 | 2022-05-17 10:17AM EDT | 2022-08-19 | 10.60 | 4.90 | 7.70 | 0.00 | - | 2 | 31 | 42.38% |
| ASML221021C00680000 | 2022-05-19 2:21PM EDT | 2022-10-21 | 15.30 | 12.20 | 16.10 | 0.00 | - | 1 | 67 | 41.66% |
| ASML230120C00680000 | 2022-05-20 2:48PM EDT | 2023-01-20 | 21.50 | 22.20 | 25.70 | -2.30 | -9.66% | 2 | 295 | 39.92% |
| ASML240119C00680000 | 2022-05-19 9:35AM EDT | 2024-01-19 | 58.70 | 55.00 | 63.50 | 0.00 | - | 2 | 94 | 40.14% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527P00680000 | 2022-04-18 12:14AM EDT | 2022-05-27 | 85.60 | 115.00 | 123.00 | 0.00 | - | - | - | 0.00% |
| ASML220603P00680000 | 2022-05-16 12:04AM EDT | 2022-06-03 | 162.31 | 144.40 | 152.50 | 0.00 | - | - | 1 | 73.19% |
| ASML220617P00680000 | 2022-05-17 2:37PM EDT | 2022-06-17 | 127.80 | 145.00 | 153.00 | 0.00 | - | 6 | 63 | 54.42% |
| ASML220715P00680000 | 2022-05-13 11:51AM EDT | 2022-07-15 | 138.25 | 147.00 | 155.00 | 0.00 | - | 1 | 62 | 54.53% |
| ASML220819P00680000 | 2022-05-20 11:40AM EDT | 2022-08-19 | 155.00 | 150.30 | 158.50 | -5.80 | -3.61% | 1 | 1,952 | 47.96% |
| ASML221021P00680000 | 2022-05-02 2:53PM EDT | 2022-10-21 | 145.90 | 156.00 | 164.00 | 0.00 | - | 1 | 12 | 42.41% |
| ASML230120P00680000 | 2022-05-05 3:07PM EDT | 2023-01-20 | 161.10 | 164.30 | 172.50 | -12.10 | -6.99% | 1 | 261 | 39.70% |
| ASML240119P00680000 | 2022-05-04 3:53PM EDT | 2024-01-19 | 152.90 | 185.20 | 193.40 | 0.00 | - | 1 | 383 | 33.65% |
© 2022 Yahoo. All rights reserved.
