ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:700.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215C00700000 | 2023-12-08 3:59PM EST | 2023-12-15 | 8.00 | 7.60 | 8.10 | -2.92 | -26.74% | 51 | 411 | 30.01% |
| ASML231222C00700000 | 2023-12-08 1:39PM EST | 2023-12-22 | 11.99 | 11.10 | 12.10 | -1.11 | -8.47% | 1 | 56 | 27.35% |
| ASML231229C00700000 | 2023-12-08 10:00AM EST | 2023-12-29 | 17.00 | 13.10 | 14.80 | -0.70 | -3.95% | 1 | 171 | 26.00% |
| ASML240105C00700000 | 2023-12-07 3:58PM EST | 2024-01-05 | 17.85 | 16.70 | 18.10 | -2.99 | -14.35% | 1 | 8 | 26.68% |
| ASML240112C00700000 | 2023-12-04 9:41AM EST | 2024-01-12 | 18.00 | 19.80 | 21.50 | 0.00 | - | 2 | 4 | 27.75% |
| ASML240119C00700000 | 2023-12-08 2:22PM EST | 2024-01-19 | 24.47 | 23.50 | 23.90 | -2.53 | -9.37% | 39 | 595 | 27.82% |
| ASML240216C00700000 | 2023-12-08 11:49AM EST | 2024-02-16 | 35.20 | 34.60 | 35.20 | -2.30 | -6.13% | 5 | 104 | 30.76% |
| ASML240419C00700000 | 2023-12-08 12:15PM EST | 2024-04-19 | 50.80 | 51.60 | 52.30 | -2.60 | -4.87% | 6 | 101 | 32.44% |
| ASML240621C00700000 | 2023-12-08 11:46AM EST | 2024-06-21 | 65.30 | 63.90 | 65.90 | -2.12 | -3.14% | 14 | 189 | 33.40% |
| ASML240719C00700000 | 2023-11-30 3:41PM EST | 2024-07-19 | 63.21 | 70.10 | 72.20 | 0.00 | - | - | 2 | 34.14% |
| ASML240920C00700000 | 2023-12-06 12:02PM EST | 2024-09-20 | 86.32 | 80.80 | 86.90 | 0.00 | - | 1 | 31 | 36.17% |
| ASML250117C00700000 | 2023-12-08 12:07PM EST | 2025-01-17 | 103.38 | 101.60 | 105.30 | -1.62 | -1.54% | 4 | 117 | 36.76% |
| ASML260116C00700000 | 2023-12-07 3:49PM EST | 2026-01-16 | 149.00 | 145.30 | 153.40 | 0.00 | - | 1 | 24 | 38.90% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215P00700000 | 2023-12-08 3:53PM EST | 2023-12-15 | 10.30 | 10.20 | 10.70 | -1.43 | -12.19% | 39 | 143 | 27.00% |
| ASML231222P00700000 | 2023-12-06 1:16PM EST | 2023-12-22 | 15.35 | 11.80 | 14.30 | 0.00 | - | 38 | 41 | 24.62% |
| ASML231229P00700000 | 2023-12-06 12:05PM EST | 2023-12-29 | 16.30 | 14.30 | 16.10 | 0.00 | - | 2 | 3 | 22.42% |
| ASML240112P00700000 | 2023-12-05 9:45AM EST | 2024-01-12 | 26.40 | 20.10 | 23.10 | 0.00 | - | - | 2 | 25.40% |
| ASML240119P00700000 | 2023-12-08 3:38PM EST | 2024-01-19 | 22.00 | 22.50 | 22.90 | -1.05 | -4.56% | 60 | 1,983 | 22.86% |
| ASML240216P00700000 | 2023-12-08 2:20PM EST | 2024-02-16 | 31.51 | 31.80 | 32.40 | -0.59 | -1.84% | 4 | 116 | 25.46% |
| ASML240419P00700000 | 2023-12-08 2:21PM EST | 2024-04-19 | 42.73 | 43.00 | 43.60 | -0.87 | -2.00% | 2 | 38 | 25.08% |
| ASML240621P00700000 | 2023-12-08 2:11PM EST | 2024-06-21 | 51.70 | 51.70 | 52.60 | -1.50 | -2.82% | 111 | 232 | 25.06% |
| ASML240719P00700000 | 2023-12-05 10:00AM EST | 2024-07-19 | 59.39 | 55.20 | 56.20 | 0.00 | - | 4 | 7 | 25.09% |
| ASML240920P00700000 | 2023-12-05 3:32PM EST | 2024-09-20 | 65.60 | 60.80 | 66.90 | 0.00 | - | 23 | 14 | 26.52% |
| ASML250117P00700000 | 2023-12-08 2:21PM EST | 2025-01-17 | 74.03 | 72.80 | 77.10 | -1.94 | -2.55% | 1 | 69 | 25.79% |
| ASML260116P00700000 | 2023-12-06 10:49AM EST | 2026-01-16 | 98.80 | 97.40 | 99.80 | 0.00 | - | 2 | 45 | 24.40% |
© 2023 Yahoo. All rights reserved.