ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:740.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231201C00740000 | 2023-11-27 10:23AM EST | 2023-12-01 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 47.90% |
| ASML231208C00740000 | 2023-11-27 10:54AM EST | 2023-12-08 | 0.57 | 0.10 | 0.55 | 0.00 | - | 2 | 4 | 29.38% |
| ASML231215C00740000 | 2023-11-28 10:05AM EST | 2023-12-15 | 1.18 | 0.80 | 1.00 | -0.67 | -36.22% | 1 | 90 | 25.86% |
| ASML231222C00740000 | 2023-11-24 12:27PM EST | 2023-12-22 | 3.87 | 1.40 | 1.60 | 0.00 | - | 10 | 13 | 24.41% |
| ASML231229C00740000 | 2023-11-28 10:11AM EST | 2023-12-29 | 2.62 | 1.65 | 2.45 | -2.50 | -48.83% | 3 | 5 | 24.08% |
| ASML240119C00740000 | 2023-11-28 10:32AM EST | 2024-01-19 | 6.90 | 6.20 | 6.50 | -2.20 | -24.18% | 33 | 468 | 25.48% |
| ASML240216C00740000 | 2023-11-27 1:02PM EST | 2024-02-16 | 17.80 | 13.30 | 13.70 | 0.00 | - | 11 | 76 | 28.06% |
| ASML240419C00740000 | 2023-11-28 2:50PM EST | 2024-04-19 | 27.20 | 26.40 | 27.70 | -7.20 | -20.93% | 13 | 29 | 30.36% |
| ASML240621C00740000 | 2023-11-28 12:15PM EST | 2024-06-21 | 40.90 | 37.90 | 39.50 | -4.20 | -9.31% | 2 | 59 | 31.43% |
| ASML240719C00740000 | 2023-11-16 2:48PM EST | 2024-07-19 | 52.24 | 43.10 | 46.00 | 0.00 | - | - | 2 | 32.59% |
| ASML240920C00740000 | 2023-11-27 11:19AM EST | 2024-09-20 | 60.90 | 55.10 | 57.20 | 0.00 | - | 1 | 24 | 33.61% |
| ASML250117C00740000 | 2023-11-15 1:38PM EST | 2025-01-17 | 81.20 | 71.00 | 77.40 | 0.00 | - | 1 | 42 | 35.45% |
| ASML260116C00740000 | 2023-10-02 11:44AM EST | 2026-01-16 | 81.20 | 89.30 | 95.00 | 0.00 | - | 1 | 1 | 30.36% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215P00740000 | 2023-11-28 2:40PM EST | 2023-12-15 | 65.04 | 61.70 | 66.00 | -86.76 | -57.15% | 2 | 0 | 30.40% |
| ASML240119P00740000 | 2023-11-01 1:39PM EST | 2024-01-19 | 141.40 | 64.60 | 68.30 | 0.00 | - | 3 | 0 | 22.10% |
| ASML240216P00740000 | 2023-11-22 3:50PM EST | 2024-02-16 | 64.50 | 69.20 | 72.10 | 0.00 | - | 22 | 169 | 22.41% |
| ASML240419P00740000 | 2023-11-21 9:43AM EST | 2024-04-19 | 69.40 | 76.90 | 80.40 | 0.00 | - | 4 | 29 | 22.95% |
| ASML240621P00740000 | 2023-11-21 1:55PM EST | 2024-06-21 | 83.63 | 84.50 | 87.50 | 0.00 | - | 2 | 30 | 23.09% |
| ASML240920P00740000 | 2023-11-03 2:28PM EST | 2024-09-20 | 119.30 | 93.50 | 98.00 | 0.00 | - | 1 | 1 | 23.87% |
| ASML250117P00740000 | 2023-11-27 11:20AM EST | 2025-01-17 | 100.30 | 104.30 | 114.70 | 0.00 | - | 5 | 42 | 26.15% |
© 2023 Yahoo. All rights reserved.