ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:780.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231208C00780000 | 2023-12-05 1:36PM EST | 2023-12-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 75 | 75.00% |
| ASML231215C00780000 | 2023-12-07 3:12PM EST | 2023-12-15 | 0.30 | 0.05 | 0.40 | +0.05 | +20.00% | 143 | 307 | 37.67% |
| ASML231222C00780000 | 2023-11-29 10:01AM EST | 2023-12-22 | 0.65 | 0.20 | 1.15 | 0.00 | - | 1 | 2 | 33.42% |
| ASML231229C00780000 | 2023-11-29 10:37AM EST | 2023-12-29 | 0.85 | 0.15 | 1.50 | 0.00 | - | 2 | 4 | 29.22% |
| ASML240119C00780000 | 2023-12-07 3:18PM EST | 2024-01-19 | 3.48 | 3.40 | 3.70 | -0.02 | -0.57% | 2 | 178 | 26.29% |
| ASML240216C00780000 | 2023-12-06 9:35AM EST | 2024-02-16 | 9.70 | 9.50 | 10.10 | 0.00 | - | 23 | 116 | 28.69% |
| ASML240419C00780000 | 2023-12-07 9:37AM EST | 2024-04-19 | 21.30 | 21.90 | 23.80 | +0.95 | +4.67% | 10 | 61 | 30.75% |
| ASML240621C00780000 | 2023-12-04 10:54AM EST | 2024-06-21 | 32.50 | 32.60 | 34.00 | +5.10 | +18.61% | 1 | 46 | 30.81% |
| ASML240719C00780000 | 2023-11-24 11:41AM EST | 2024-07-19 | 37.94 | 38.90 | 40.50 | 0.00 | - | 5 | 6 | 31.97% |
| ASML240920C00780000 | 2023-11-20 2:50PM EST | 2024-09-20 | 51.80 | 47.30 | 52.50 | 0.00 | - | 3 | 8 | 33.26% |
| ASML250117C00780000 | 2023-12-07 12:18PM EST | 2025-01-17 | 68.50 | 68.80 | 71.90 | +4.35 | +6.78% | 4 | 79 | 34.65% |
| ASML260116C00780000 | 2023-12-01 9:30AM EST | 2026-01-16 | 107.70 | 111.70 | 117.10 | 0.00 | - | 1 | 2 | 36.33% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215P00780000 | 2023-11-21 1:38PM EST | 2023-12-15 | 98.81 | 78.10 | 82.10 | 0.00 | - | 1 | 0 | 50.21% |
| ASML240119P00780000 | 2023-11-22 3:09PM EST | 2024-01-19 | 94.40 | 79.30 | 81.80 | 0.00 | - | 14 | 0 | 20.78% |
| ASML240216P00780000 | 2023-12-05 1:52PM EST | 2024-02-16 | 90.50 | 82.30 | 85.70 | 0.00 | - | 4 | 33 | 22.91% |
| ASML240621P00780000 | 2023-11-21 3:40PM EST | 2024-06-21 | 109.30 | 96.00 | 98.70 | 0.00 | - | 3 | 22 | 22.32% |
| ASML240920P00780000 | 2023-11-20 1:34PM EST | 2024-09-20 | 112.30 | 102.90 | 108.40 | 0.00 | - | 2 | 4 | 22.91% |
| ASML250117P00780000 | 2023-11-06 9:45AM EST | 2025-01-17 | 162.90 | 118.50 | 125.60 | 0.00 | - | - | 2 | 25.47% |
© 2023 Yahoo. All rights reserved.