ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230406C00700000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 3.13 | 2.90 | 3.70 | -0.98 | -23.84% | 39 | 43 | 30.27% |
| ASML230414C00700000 | 2023-03-30 2:55PM EDT | 2023-04-14 | 9.60 | 8.70 | 10.60 | 0.00 | - | 1 | 36 | 34.64% |
| ASML230421C00700000 | 2023-03-31 3:43PM EDT | 2023-04-21 | 16.00 | 16.10 | 17.00 | -0.40 | -2.44% | 22 | 258 | 38.60% |
| ASML230428C00700000 | 2023-03-29 12:25PM EDT | 2023-04-28 | 11.84 | 18.50 | 20.20 | 0.00 | - | 2 | 7 | 37.80% |
| ASML230505C00700000 | 2023-03-31 1:24PM EDT | 2023-05-05 | 22.50 | 20.80 | 23.70 | -0.50 | -2.17% | 5 | 3 | 38.05% |
| ASML230519C00700000 | 2023-03-31 11:25AM EDT | 2023-05-19 | 27.86 | 27.80 | 28.80 | +1.03 | +3.84% | 2 | 10 | 37.35% |
| ASML230616C00700000 | 2023-03-31 2:21PM EDT | 2023-06-16 | 36.90 | 37.50 | 38.90 | -1.19 | -3.12% | 13 | 151 | 37.93% |
| ASML230721C00700000 | 2023-03-31 1:54PM EDT | 2023-07-21 | 48.50 | 48.50 | 49.70 | +0.80 | +1.68% | 5 | 75 | 38.64% |
| ASML230915C00700000 | 2023-03-28 11:59AM EDT | 2023-09-15 | 42.07 | 60.30 | 63.30 | 0.00 | - | 2 | 171 | 38.93% |
| ASML231020C00700000 | 2023-03-31 10:37AM EDT | 2023-10-20 | 69.77 | 68.80 | 72.60 | +14.97 | +27.32% | 1 | 20 | 40.01% |
| ASML240119C00700000 | 2023-03-31 2:30PM EDT | 2024-01-19 | 87.19 | 86.20 | 90.10 | +0.39 | +0.45% | 4 | 212 | 40.45% |
| ASML240621C00700000 | 2023-03-27 10:16AM EDT | 2024-06-21 | 98.45 | 108.60 | 115.90 | 0.00 | - | 5 | 4 | 41.42% |
| ASML250117C00700000 | 2023-03-31 10:15AM EDT | 2025-01-17 | 138.55 | 135.10 | 141.70 | +2.04 | +1.49% | 1 | 55 | 41.39% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230406P00700000 | 2023-03-31 3:55PM EDT | 2023-04-06 | 22.90 | 20.80 | 23.90 | -3.70 | -13.91% | 3 | 4 | 33.53% |
| ASML230421P00700000 | 2023-03-30 2:38PM EDT | 2023-04-21 | 37.00 | 33.10 | 34.30 | 0.00 | - | 8 | 66 | 35.44% |
| ASML230616P00700000 | 2023-03-30 10:34AM EDT | 2023-06-16 | 54.10 | 51.60 | 52.70 | 0.00 | - | 1 | 98 | 33.53% |
| ASML230721P00700000 | 2023-03-31 3:45PM EDT | 2023-07-21 | 60.50 | 59.40 | 60.60 | -2.40 | -3.82% | 4 | 41 | 33.07% |
| ASML230915P00700000 | 2023-03-28 12:29PM EDT | 2023-09-15 | 94.20 | 67.30 | 70.60 | 0.00 | - | 5 | 40 | 32.44% |
| ASML231020P00700000 | 2023-02-27 12:20PM EDT | 2023-10-20 | 106.30 | 85.10 | 88.80 | 0.00 | - | 4 | 29 | 38.50% |
| ASML240119P00700000 | 2023-03-30 10:03AM EDT | 2024-01-19 | 86.55 | 83.70 | 88.50 | 0.00 | - | 1 | 1,833 | 31.87% |
| ASML250117P00700000 | 2023-03-31 10:15AM EDT | 2025-01-17 | 118.55 | 113.70 | 119.60 | -7.45 | -5.91% | 1 | 50 | 29.88% |
© 2023 Yahoo. All rights reserved.
