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
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML221209C00740000 | 2022-12-01 12:22PM EST | 2022-12-09 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 69.34% |
| ASML221230C00740000 | 2022-11-30 2:25PM EST | 2022-12-30 | 1.00 | 0.20 | 2.50 | +1.00 | - | - | 3 | 48.58% |
| ASML230120C00740000 | 2022-12-01 3:45PM EST | 2023-01-20 | 4.40 | 2.75 | 3.60 | 0.00 | - | 2 | 279 | 39.70% |
| ASML230317C00740000 | 2022-12-02 3:07PM EST | 2023-03-17 | 13.04 | 12.60 | 13.80 | -3.06 | -19.01% | 11 | 284 | 40.50% |
| ASML230421C00740000 | 2022-11-30 11:51AM EST | 2023-04-21 | 16.10 | 18.20 | 21.70 | 0.00 | - | 9 | 41 | 41.93% |
| ASML230616C00740000 | 2022-11-28 10:59AM EST | 2023-06-16 | 27.50 | 28.70 | 29.90 | 0.00 | - | 17 | 75 | 40.90% |
| ASML230915C00740000 | 2022-11-15 10:04AM EST | 2023-09-15 | 47.73 | 42.70 | 48.70 | 0.00 | - | 5 | 28 | 43.37% |
| ASML231020C00740000 | 2022-12-02 12:48PM EST | 2023-10-20 | 48.86 | 46.40 | 54.40 | +31.96 | +189.11% | 7 | 3 | 43.58% |
| ASML240119C00740000 | 2022-12-02 12:12PM EST | 2024-01-19 | 62.00 | 62.50 | 64.90 | +3.90 | +6.71% | 12 | 99 | 42.68% |
| ASML250117C00740000 | 2022-09-16 8:30AM EST | 2025-01-17 | 46.00 | 21.40 | 27.90 | 0.00 | - | - | 3 | 19.84% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230120P00740000 | 2022-06-23 11:01AM EST | 2023-01-20 | 261.40 | 208.40 | 211.60 | 0.00 | - | 1 | 60 | 137.62% |
| ASML230915P00740000 | 2022-09-27 12:48PM EST | 2023-09-15 | 311.94 | 264.40 | 268.40 | 0.00 | - | - | 7 | 82.84% |
| ASML240119P00740000 | 2022-11-10 3:11PM EST | 2024-01-19 | 206.50 | 169.50 | 175.00 | 0.00 | - | 1 | 56 | 32.84% |
| ASML250117P00740000 | 2022-12-01 3:36PM EST | 2025-01-17 | 188.00 | 189.00 | 197.70 | 0.00 | - | 1 | 33 | 30.71% |
© 2022 Yahoo. All rights reserved.
