ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331C00690000 | 2023-03-28 3:38PM EDT | 2023-03-31 | 0.13 | 0.10 | 1.30 | -0.27 | -67.50% | 44 | 60 | 51.48% |
| ASML230406C00690000 | 2023-03-28 2:00PM EDT | 2023-04-06 | 1.37 | 1.20 | 1.60 | -4.82 | -77.87% | 7 | 12 | 34.30% |
| ASML230414C00690000 | 2023-03-28 10:55AM EDT | 2023-04-14 | 4.00 | 3.90 | 5.10 | -2.45 | -37.98% | 1 | 19 | 36.55% |
| ASML230421C00690000 | 2023-03-28 9:59AM EDT | 2023-04-21 | 7.70 | 7.90 | 8.80 | -3.20 | -29.36% | 3 | 233 | 38.58% |
| ASML230428C00690000 | 2023-03-28 9:38AM EDT | 2023-04-28 | 11.85 | 10.00 | 11.90 | -1.58 | -11.76% | 1 | 2 | 39.15% |
| ASML230519C00690000 | 2023-03-28 12:35PM EDT | 2023-05-19 | 17.00 | 17.00 | 18.10 | -3.90 | -18.66% | 2 | 5 | 37.72% |
| ASML230616C00690000 | 2023-03-27 2:43PM EDT | 2023-06-16 | 30.35 | 24.90 | 27.00 | 0.00 | - | 1 | 97 | 38.49% |
| ASML230721C00690000 | 2023-03-22 2:41PM EDT | 2023-07-21 | 44.00 | 33.30 | 37.30 | 0.00 | - | 2 | 43 | 39.60% |
| ASML230915C00690000 | 2023-03-24 9:30AM EDT | 2023-09-15 | 58.70 | 45.70 | 49.20 | 0.00 | - | 26 | 53 | 39.43% |
| ASML231020C00690000 | 2023-03-17 9:39AM EDT | 2023-10-20 | 53.08 | 52.80 | 57.20 | 0.00 | - | 1 | 34 | 40.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230331P00690000 | 2023-03-17 10:39AM EDT | 2023-03-31 | 61.00 | 48.60 | 53.80 | 0.00 | - | 3 | 2 | 68.14% |
| ASML230414P00690000 | 2023-03-27 2:36PM EDT | 2023-04-14 | 47.10 | 50.80 | 55.60 | 0.00 | - | 4 | 4 | 37.11% |
| ASML230421P00690000 | 2023-03-27 11:55AM EDT | 2023-04-21 | 50.80 | 55.10 | 58.60 | 0.00 | - | 4 | 53 | 37.64% |
| ASML230616P00690000 | 2023-03-28 11:36AM EDT | 2023-06-16 | 72.80 | 69.80 | 73.20 | +5.00 | +7.37% | 25 | 360 | 34.89% |
| ASML230721P00690000 | 2023-03-23 11:47AM EDT | 2023-07-21 | 62.20 | 75.80 | 80.30 | 0.00 | - | 10 | 55 | 34.38% |
| ASML230915P00690000 | 2023-03-23 9:53AM EDT | 2023-09-15 | 75.40 | 85.20 | 88.90 | 0.00 | - | 27 | 54 | 33.30% |
| ASML231020P00690000 | 2023-03-10 11:12AM EDT | 2023-10-20 | 105.90 | 88.80 | 93.60 | 0.00 | - | 25 | 47 | 32.86% |
© 2023 Yahoo. All rights reserved.
