ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230324C00740000 | 2023-03-21 12:19PM EDT | 2023-03-24 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 15 | 59.96% |
| ASML230331C00740000 | 2023-03-23 10:24AM EDT | 2023-03-31 | 0.53 | 0.10 | 1.55 | +0.18 | +51.43% | 1 | 8 | 46.39% |
| ASML230406C00740000 | 2023-03-23 2:03PM EDT | 2023-04-06 | 1.50 | 1.00 | 2.05 | +1.05 | +233.33% | 1 | 6 | 38.40% |
| ASML230414C00740000 | 2023-03-23 2:07PM EDT | 2023-04-14 | 3.60 | 2.65 | 4.20 | +1.40 | +63.64% | 6 | 2 | 37.76% |
| ASML230421C00740000 | 2023-03-23 11:06AM EDT | 2023-04-21 | 6.60 | 6.30 | 7.10 | +2.80 | +73.68% | 1 | 192 | 39.31% |
| ASML230616C00740000 | 2023-03-23 1:09PM EDT | 2023-06-16 | 22.90 | 20.40 | 23.40 | +8.70 | +61.27% | 4 | 143 | 39.00% |
| ASML230721C00740000 | 2023-03-20 3:10PM EDT | 2023-07-21 | 24.11 | 28.70 | 32.80 | 0.00 | - | 1 | 91 | 39.60% |
| ASML230915C00740000 | 2023-03-15 10:27AM EDT | 2023-09-15 | 22.00 | 39.60 | 43.60 | 0.00 | - | 1 | 187 | 38.88% |
| ASML231020C00740000 | 2023-02-28 11:18AM EDT | 2023-10-20 | 35.80 | 47.20 | 51.80 | 0.00 | - | 1 | 12 | 39.70% |
| ASML240119C00740000 | 2023-03-23 11:51AM EDT | 2024-01-19 | 66.80 | 62.30 | 67.00 | +13.10 | +24.39% | 3 | 149 | 39.58% |
| ASML240621C00740000 | 2023-02-28 3:26PM EDT | 2024-06-21 | 71.98 | 83.60 | 89.00 | 0.00 | - | - | 1 | 39.67% |
| ASML250117C00740000 | 2023-03-16 10:06AM EDT | 2025-01-17 | 83.38 | 108.00 | 116.70 | 0.00 | - | 1 | 7 | 40.57% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230421P00740000 | 2023-03-20 10:13AM EDT | 2023-04-21 | 97.70 | 78.50 | 81.40 | 0.00 | - | 1 | 2 | 36.15% |
| ASML230616P00740000 | 2023-02-02 11:45AM EDT | 2023-06-16 | 79.90 | 109.80 | 113.90 | 0.00 | - | - | 6 | 51.31% |
| ASML230721P00740000 | 2023-01-12 10:48AM EDT | 2023-07-21 | 128.90 | 105.00 | 109.20 | 0.00 | - | - | 19 | 40.00% |
| ASML230915P00740000 | 2023-02-03 10:46AM EDT | 2023-09-15 | 96.30 | 120.10 | 123.40 | 0.00 | - | 29 | 36 | 41.11% |
| ASML240119P00740000 | 2023-03-09 11:10AM EDT | 2024-01-19 | 139.50 | 117.80 | 122.50 | 0.00 | - | 3 | 58 | 31.05% |
| ASML250117P00740000 | 2022-12-12 3:19PM EDT | 2025-01-17 | 194.70 | 168.50 | 177.00 | 0.00 | - | 1 | 34 | 36.27% |
© 2023 Yahoo. All rights reserved.
