ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML230922C00750000 | 2023-09-11 10:23AM EDT | 2023-09-22 | 0.17 | 0.00 | 1.65 | 0.00 | - | 1 | 19 | 175.34% |
| ASML230929C00750000 | 2023-09-06 3:47PM EDT | 2023-09-29 | 1.14 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 69.63% |
| ASML231006C00750000 | 2023-09-21 10:04AM EDT | 2023-10-06 | 0.09 | 0.00 | 0.70 | +0.04 | +80.00% | 2 | 17 | 54.57% |
| ASML231020C00750000 | 2023-09-21 11:49AM EDT | 2023-10-20 | 0.47 | 0.30 | 0.70 | +0.02 | +4.44% | 3 | 236 | 44.09% |
| ASML231027C00750000 | 2023-09-18 12:20PM EDT | 2023-10-27 | 0.60 | 0.10 | 1.05 | 0.00 | - | 4 | 5 | 42.43% |
| ASML231117C00750000 | 2023-09-21 3:44PM EDT | 2023-11-17 | 0.80 | 0.90 | 1.20 | -0.56 | -41.18% | 10 | 217 | 34.69% |
| ASML231215C00750000 | 2023-09-21 3:58PM EDT | 2023-12-15 | 2.18 | 2.10 | 2.25 | -0.71 | -24.57% | 2 | 81 | 32.12% |
| ASML240119C00750000 | 2023-09-21 2:18PM EDT | 2024-01-19 | 4.83 | 4.30 | 4.60 | -0.57 | -10.56% | 1 | 283 | 31.83% |
| ASML240216C00750000 | 2023-09-18 3:16PM EDT | 2024-02-16 | 8.83 | 6.80 | 7.10 | 0.00 | - | 1 | 2 | 32.17% |
| ASML240419C00750000 | 2023-09-21 11:23AM EDT | 2024-04-19 | 14.50 | 13.30 | 13.80 | -1.40 | -8.81% | 3 | 2 | 33.18% |
| ASML240621C00750000 | 2023-09-21 11:40AM EDT | 2024-06-21 | 22.10 | 19.60 | 20.70 | +0.26 | +1.19% | 1 | 101 | 33.82% |
| ASML250117C00750000 | 2023-09-20 2:59PM EDT | 2025-01-17 | 49.85 | 43.00 | 45.00 | 0.00 | - | 3 | 99 | 36.02% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231020P00750000 | 2023-09-20 3:25PM EDT | 2023-10-20 | 155.08 | 165.80 | 169.50 | 0.00 | - | 9 | 9 | 51.00% |
| ASML231117P00750000 | 2023-09-08 10:17AM EDT | 2023-11-17 | 120.30 | 165.80 | 169.70 | 0.00 | - | 15 | 0 | 37.53% |
| ASML231215P00750000 | 2023-09-11 11:02AM EDT | 2023-12-15 | 131.00 | 166.70 | 169.00 | 0.00 | - | 13 | 0 | 28.22% |
| ASML240119P00750000 | 2023-09-07 10:40AM EDT | 2024-01-19 | 122.04 | 166.70 | 169.70 | 0.00 | - | 1 | 11 | 26.02% |
| ASML240621P00750000 | 2023-09-19 12:02PM EDT | 2024-06-21 | 163.05 | 168.70 | 174.30 | 0.00 | - | 5 | 41 | 23.08% |
| ASML250117P00750000 | 2023-09-18 9:51AM EDT | 2025-01-17 | 168.20 | 175.60 | 183.60 | 0.00 | - | 2 | 25 | 23.01% |
© 2023 Yahoo. All rights reserved.
