ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:720.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527C00720000 | 2022-04-28 1:11PM EDT | 2022-05-27 | 0.80 | 0.00 | 0.30 | 0.00 | - | 2 | 20 | 122.85% |
| ASML220603C00720000 | 2022-05-16 11:43AM EDT | 2022-06-03 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 65.92% |
| ASML220617C00720000 | 2022-05-18 2:53PM EDT | 2022-06-17 | 0.28 | 0.00 | 1.10 | 0.00 | - | 1 | 224 | 51.51% |
| ASML220715C00720000 | 2022-05-13 11:09AM EDT | 2022-07-15 | 2.67 | 0.15 | 2.40 | 0.00 | - | 2 | 81 | 45.30% |
| ASML220819C00720000 | 2022-05-25 9:30AM EDT | 2022-08-19 | 4.40 | 2.95 | 5.30 | -0.70 | -13.73% | 7 | 258 | 42.04% |
| ASML221021C00720000 | 2022-05-10 10:31AM EDT | 2022-10-21 | 11.32 | 8.90 | 13.20 | 0.00 | - | 1 | 28 | 41.87% |
| ASML230120C00720000 | 2022-05-23 11:48AM EDT | 2023-01-20 | 21.50 | 19.50 | 21.70 | 0.00 | - | 1 | 380 | 39.59% |
| ASML240119C00720000 | 2022-05-23 9:49AM EDT | 2024-01-19 | 58.20 | 49.80 | 54.50 | 0.00 | - | 16 | 82 | 38.20% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220617P00720000 | 2022-05-25 9:39AM EDT | 2022-06-17 | 172.00 | 171.40 | 179.50 | +4.50 | +2.69% | 1 | 43 | 62.48% |
| ASML220715P00720000 | 2022-04-21 10:22AM EDT | 2022-07-15 | 96.40 | 185.10 | 193.50 | 0.00 | - | 3 | 144 | 75.32% |
| ASML220819P00720000 | 2022-05-12 3:21PM EDT | 2022-08-19 | 207.84 | 176.30 | 182.40 | 0.00 | - | 20 | 253 | 48.18% |
| ASML221021P00720000 | 2022-04-18 9:30AM EDT | 2022-10-21 | 144.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML230120P00720000 | 2022-05-16 2:18PM EDT | 2023-01-20 | 192.68 | 187.40 | 191.00 | 0.00 | - | 4 | 245 | 36.34% |
| ASML240119P00720000 | 2022-05-10 12:50PM EDT | 2024-01-19 | 232.80 | 205.10 | 211.40 | 0.00 | - | 2 | 38 | 31.77% |
© 2022 Yahoo. All rights reserved.
