ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220617C00760000 | 2022-05-18 9:30AM EDT | 2022-06-17 | 0.79 | 0.05 | 1.00 | 0.00 | - | 4 | 109 | 58.89% |
| ASML220715C00760000 | 2022-05-03 3:07PM EDT | 2022-07-15 | 2.75 | 0.00 | 1.60 | 0.00 | - | 1 | 39 | 47.75% |
| ASML220819C00760000 | 2022-05-23 10:19AM EDT | 2022-08-19 | 2.60 | 1.30 | 3.60 | 0.00 | - | 2 | 54 | 43.35% |
| ASML221021C00760000 | 2022-05-23 11:38AM EDT | 2022-10-21 | 7.62 | 5.60 | 8.70 | 0.00 | - | 1 | 11 | 41.07% |
| ASML230120C00760000 | 2022-05-20 12:57PM EDT | 2023-01-20 | 11.15 | 12.60 | 17.20 | 0.00 | - | 1 | 110 | 40.04% |
| ASML240119C00760000 | 2022-03-18 11:18AM EDT | 2024-01-19 | 97.32 | 57.00 | 65.00 | 0.00 | - | 3 | 11 | 44.86% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220617P00760000 | 2022-05-06 9:39AM EDT | 2022-06-17 | 210.64 | 208.90 | 214.60 | 0.00 | - | 1 | 0 | 77.59% |
| ASML220715P00760000 | 2022-05-17 2:11PM EDT | 2022-07-15 | 201.39 | 209.70 | 215.60 | 0.00 | - | 3 | 47 | 56.38% |
| ASML220819P00760000 | 2022-05-09 11:24AM EDT | 2022-08-19 | 246.64 | 209.00 | 218.10 | 0.00 | - | 2 | 366 | 49.27% |
| ASML221021P00760000 | 2022-05-17 2:11PM EDT | 2022-10-21 | 205.89 | 212.10 | 219.30 | 0.00 | - | 3 | 4 | 39.31% |
| ASML230120P00760000 | 2022-04-27 3:50PM EDT | 2023-01-20 | 218.10 | 217.00 | 224.00 | 0.00 | - | 1 | 437 | 35.73% |
| ASML240119P00760000 | 2022-04-06 10:31AM EDT | 2024-01-19 | 191.60 | 233.60 | 241.00 | 0.00 | - | 4 | 8 | 30.83% |
© 2022 Yahoo. All rights reserved.
