ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:740.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220527C00740000 | 2022-05-03 1:43PM EDT | 2022-05-27 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 108.59% |
| ASML220617C00740000 | 2022-04-29 12:56PM EDT | 2022-06-17 | 1.50 | 0.05 | 1.00 | 0.00 | - | 1 | 36 | 54.03% |
| ASML220715C00740000 | 2022-05-24 10:23AM EDT | 2022-07-15 | 1.10 | 0.05 | 1.90 | 0.00 | - | 1 | 145 | 45.45% |
| ASML220819C00740000 | 2022-05-23 1:43PM EDT | 2022-08-19 | 3.70 | 2.00 | 4.20 | 0.00 | - | 346 | 359 | 41.58% |
| ASML221021C00740000 | 2022-05-04 10:03AM EDT | 2022-10-21 | 15.75 | 7.20 | 11.20 | 0.00 | - | 1 | 15 | 41.30% |
| ASML230120C00740000 | 2022-05-18 1:44PM EDT | 2023-01-20 | 14.72 | 16.10 | 19.70 | 0.00 | - | 2 | 132 | 39.50% |
| ASML240119C00740000 | 2022-05-16 12:12PM EDT | 2024-01-19 | 45.75 | 47.20 | 53.00 | 0.00 | - | 10 | 60 | 38.53% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220617P00740000 | 2022-05-12 10:37AM EDT | 2022-06-17 | 223.16 | 186.70 | 193.70 | 0.00 | - | 1 | 0 | 60.17% |
| ASML220715P00740000 | 2022-04-26 10:31AM EDT | 2022-07-15 | 175.50 | 186.40 | 193.40 | 0.00 | - | 20 | 84 | 53.96% |
| ASML220819P00740000 | 2022-05-20 3:12PM EDT | 2022-08-19 | 222.07 | 188.20 | 195.20 | 0.00 | - | 1 | 387 | 45.53% |
| ASML221021P00740000 | 2022-03-18 1:57PM EDT | 2022-10-21 | 114.30 | 157.30 | 166.50 | 0.00 | - | 2 | 2 | 0.00% |
| ASML230120P00740000 | 2022-05-05 3:42PM EDT | 2023-01-20 | 195.00 | 197.80 | 206.40 | 0.00 | - | 1 | 85 | 37.67% |
| ASML240119P00740000 | 2022-04-06 10:31AM EDT | 2024-01-19 | 178.10 | 217.20 | 225.30 | 0.00 | - | 1 | 9 | 32.06% |
© 2022 Yahoo. All rights reserved.
