ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:720.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221216C00720000 | 2022-12-02 2:11PM EST | 2022-12-16 | 0.36 | 0.00 | 0.75 | -0.27 | -42.86% | 2 | 21 | 49.22% |
| ASML230120C00720000 | 2022-12-01 3:45PM EST | 2023-01-20 | 6.56 | 4.20 | 5.10 | 0.00 | - | 1 | 475 | 39.22% |
| ASML230317C00720000 | 2022-12-02 10:18AM EST | 2023-03-17 | 16.60 | 16.20 | 17.70 | -2.94 | -15.05% | 3 | 73 | 41.07% |
| ASML230421C00720000 | 2022-11-30 11:30AM EST | 2023-04-21 | 19.70 | 22.60 | 26.30 | 0.00 | - | 2 | 17 | 42.43% |
| ASML230616C00720000 | 2022-11-22 12:40PM EST | 2023-06-16 | 32.40 | 33.50 | 35.80 | 0.00 | - | 49 | 70 | 41.83% |
| ASML230721C00720000 | 2022-12-02 10:10AM EST | 2023-07-21 | 40.60 | 41.20 | 42.40 | -0.90 | -2.17% | 49 | 7 | 42.21% |
| ASML230915C00720000 | 2022-12-01 1:27PM EST | 2023-09-15 | 49.70 | 48.50 | 54.60 | -4.30 | -7.96% | 1 | 18 | 43.82% |
| ASML231020C00720000 | 2022-11-07 12:37PM EST | 2023-10-20 | 20.40 | 52.10 | 60.00 | 0.00 | - | 1 | 9 | 43.81% |
| ASML240119C00720000 | 2022-11-30 9:57AM EST | 2024-01-19 | 63.30 | 66.50 | 73.10 | 0.00 | - | 1 | 54 | 43.85% |
| ASML250117C00720000 | 2022-11-30 10:06AM EST | 2025-01-17 | 102.15 | 110.00 | 115.50 | 0.00 | - | 1 | 33 | 44.01% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230120P00720000 | 2022-11-22 9:58AM EST | 2023-01-20 | 145.45 | 114.90 | 117.90 | 0.00 | - | 1 | 6 | 35.74% |
| ASML230317P00720000 | 2022-10-31 8:34AM EST | 2023-03-17 | 241.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASML230421P00720000 | 2022-09-16 12:45PM EST | 2023-04-21 | 257.06 | 336.70 | 344.40 | 0.00 | - | 2 | 0 | 180.79% |
| ASML230616P00720000 | 2022-09-22 11:21AM EST | 2023-06-16 | 279.20 | 257.90 | 265.00 | 0.00 | - | - | 7 | 105.87% |
| ASML230915P00720000 | 2022-11-15 12:20PM EST | 2023-09-15 | 152.50 | 143.70 | 147.50 | 0.00 | - | 2 | 2 | 33.24% |
| ASML240119P00720000 | 2022-10-24 8:51AM EST | 2024-01-19 | 257.64 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ASML250117P00720000 | 2022-11-09 12:26PM EST | 2025-01-17 | 248.30 | 177.00 | 185.00 | 0.00 | - | 8 | 13 | 31.30% |
© 2022 Yahoo. All rights reserved.
