ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:680.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221202C00680000 | 2022-11-28 12:03PM EST | 2022-12-02 | 0.44 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 77.88% |
| ASML221209C00680000 | 2022-11-21 11:46AM EST | 2022-12-09 | 1.19 | 0.00 | 1.10 | 0.00 | - | 5 | 5 | 42.65% |
| ASML221216C00680000 | 2022-11-30 3:54PM EST | 2022-12-16 | 2.40 | 2.15 | 2.70 | +0.75 | +45.45% | 5 | 76 | 40.59% |
| ASML221223C00680000 | 2022-11-30 1:09PM EST | 2022-12-23 | 3.00 | 3.70 | 5.70 | +0.18 | +6.38% | 3 | 9 | 42.86% |
| ASML221230C00680000 | 2022-11-30 3:54PM EST | 2022-12-30 | 5.35 | 4.40 | 7.10 | -5.65 | -51.36% | 17 | 2 | 40.74% |
| ASML230106C00680000 | 2022-11-25 10:13AM EST | 2023-01-06 | 7.87 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 40.42% |
| ASML230120C00680000 | 2022-11-30 3:34PM EST | 2023-01-20 | 12.45 | 11.60 | 13.40 | +3.55 | +39.89% | 12 | 357 | 40.63% |
| ASML230317C00680000 | 2022-11-17 12:50PM EST | 2023-03-17 | 26.95 | 27.10 | 30.20 | 0.00 | - | 2 | 32 | 42.59% |
| ASML230421C00680000 | 2022-11-11 10:15AM EST | 2023-04-21 | 30.00 | 35.70 | 39.30 | 0.00 | - | 2 | 15 | 43.32% |
| ASML230616C00680000 | 2022-11-18 10:14AM EST | 2023-06-16 | 46.38 | 47.50 | 51.20 | 0.00 | - | 3 | 34 | 43.55% |
| ASML230721C00680000 | 2022-10-25 12:28PM EST | 2023-07-21 | 21.70 | 54.20 | 58.90 | 0.00 | - | - | 1 | 44.17% |
| ASML231020C00680000 | 2022-09-15 8:50AM EST | 2023-10-20 | 26.10 | 8.10 | 11.10 | 0.00 | - | - | 3 | 14.98% |
| ASML240119C00680000 | 2022-11-29 11:43AM EST | 2024-01-19 | 73.10 | 82.90 | 90.00 | 0.00 | - | 1 | 107 | 45.17% |
| ASML250117C00680000 | 2022-10-11 12:58PM EST | 2025-01-17 | 40.55 | 94.40 | 103.50 | 0.00 | - | 1 | 1 | 36.79% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221216P00680000 | 2022-09-01 2:12PM EST | 2022-12-16 | 210.00 | 262.30 | 266.80 | 0.00 | - | - | 1 | 423.75% |
| ASML230120P00680000 | 2022-10-06 10:58AM EST | 2023-01-20 | 213.50 | 209.30 | 213.70 | 0.00 | - | 3 | 32 | 182.31% |
| ASML230317P00680000 | 2022-08-26 10:09AM EST | 2023-03-17 | 168.90 | 242.10 | 246.60 | 0.00 | - | 21 | 21 | 152.08% |
| ASML230421P00680000 | 2022-11-15 10:48AM EST | 2023-04-21 | 109.60 | 98.30 | 102.40 | 0.00 | - | 30 | 31 | 37.26% |
| ASML230616P00680000 | 2022-11-15 2:59PM EST | 2023-06-16 | 118.80 | 107.10 | 110.60 | 0.00 | - | 15 | 15 | 36.41% |
| ASML230915P00680000 | 2022-08-22 8:33AM EST | 2023-09-15 | 173.60 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| ASML231020P00680000 | 2022-10-06 2:13PM EST | 2023-10-20 | 225.60 | 217.30 | 222.70 | 0.00 | - | 31 | 31 | 76.72% |
| ASML240119P00680000 | 2022-11-15 3:30PM EST | 2024-01-19 | 140.30 | 128.00 | 136.00 | 0.00 | - | 10 | 443 | 35.19% |
| ASML250117P00680000 | 2022-11-03 1:16PM EST | 2025-01-17 | 250.00 | 152.20 | 159.70 | 0.00 | - | 2 | 5 | 32.41% |
© 2022 Yahoo. All rights reserved.
