ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:720.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324C00720000 | 2023-03-24 10:27AM EDT | 2023-03-24 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 22 | 83 | 88.67% |
| ASML230331C00720000 | 2023-03-23 2:39PM EDT | 2023-03-31 | 1.30 | 0.40 | 0.85 | 0.00 | - | 107 | 113 | 45.24% |
| ASML230406C00720000 | 2023-03-24 10:17AM EDT | 2023-04-06 | 1.97 | 1.35 | 1.60 | -1.93 | -49.49% | 7 | 4 | 39.10% |
| ASML230414C00720000 | 2023-03-23 12:34PM EDT | 2023-04-14 | 7.50 | 3.50 | 4.00 | 0.00 | - | 2 | 9 | 39.66% |
| ASML230421C00720000 | 2023-03-24 9:36AM EDT | 2023-04-21 | 8.60 | 6.50 | 6.90 | -2.98 | -25.73% | 1 | 281 | 41.22% |
| ASML230428C00720000 | 2023-03-23 10:12AM EDT | 2023-04-28 | 11.34 | 7.70 | 10.20 | 0.00 | - | 1 | 9 | 42.84% |
| ASML230519C00720000 | 2023-03-23 9:43AM EDT | 2023-05-19 | 16.00 | 14.10 | 14.90 | 0.00 | - | 1 | 4 | 39.98% |
| ASML230616C00720000 | 2023-03-23 2:03PM EDT | 2023-06-16 | 28.53 | 21.80 | 23.20 | 0.00 | - | 6 | 294 | 40.56% |
| ASML230721C00720000 | 2023-03-23 11:00AM EDT | 2023-07-21 | 38.30 | 29.20 | 32.60 | 0.00 | - | 27 | 246 | 41.12% |
| ASML230915C00720000 | 2023-03-10 10:53AM EDT | 2023-09-15 | 29.38 | 40.40 | 43.40 | 0.00 | - | 10 | 146 | 40.32% |
| ASML231020C00720000 | 2023-03-07 4:01PM EDT | 2023-10-20 | 33.90 | 47.50 | 51.00 | 0.00 | - | 3 | 35 | 40.83% |
| ASML240119C00720000 | 2023-03-21 3:12PM EDT | 2024-01-19 | 62.30 | 61.80 | 66.30 | 0.00 | - | 1 | 104 | 40.77% |
| ASML250117C00720000 | 2023-02-16 11:24AM EDT | 2025-01-17 | 129.11 | 101.80 | 108.30 | 0.00 | - | 2 | 37 | 39.59% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230421P00720000 | 2023-01-19 10:53AM EDT | 2023-04-21 | 90.80 | 78.30 | 82.50 | 0.00 | - | 26 | 30 | 37.93% |
| ASML230616P00720000 | 2023-02-09 2:52PM EDT | 2023-06-16 | 79.20 | 122.80 | 129.80 | 0.00 | - | 24 | 44 | 62.86% |
| ASML230915P00720000 | 2023-02-03 10:46AM EDT | 2023-09-15 | 85.40 | 105.90 | 109.50 | 0.00 | - | 1 | 3 | 33.85% |
| ASML231020P00720000 | 2023-02-15 10:42AM EDT | 2023-10-20 | 97.80 | 115.30 | 119.00 | 0.00 | - | - | 1 | 36.04% |
| ASML240119P00720000 | 2023-03-20 2:48PM EDT | 2024-01-19 | 119.00 | 115.90 | 120.60 | 0.00 | - | 1 | 27 | 30.84% |
| ASML250117P00720000 | 2022-12-06 1:01PM EDT | 2025-01-17 | 184.80 | 195.50 | 205.00 | 0.00 | - | 1 | 14 | 45.31% |
© 2023 Yahoo. All rights reserved.
