ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220617C00820000 | 2022-05-09 10:59AM EDT | 2022-06-17 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 113 | 65.28% |
| ASML220624C00820000 | 2022-05-23 10:08AM EDT | 2022-06-24 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 56.93% |
| ASML220715C00820000 | 2022-05-10 11:58AM EDT | 2022-07-15 | 0.51 | 0.00 | 1.60 | 0.00 | - | 1 | 22 | 50.77% |
| ASML220819C00820000 | 2022-05-25 2:28PM EDT | 2022-08-19 | 0.20 | 0.20 | 2.40 | 0.00 | - | 12 | 30 | 41.59% |
| ASML221021C00820000 | 2022-04-26 12:01PM EDT | 2022-10-21 | 7.00 | 2.10 | 5.20 | 0.00 | - | 3 | 31 | 36.95% |
| ASML230120C00820000 | 2022-05-27 3:12PM EDT | 2023-01-20 | 10.90 | 7.70 | 12.70 | +2.90 | +36.25% | 1 | 277 | 36.80% |
| ASML240119C00820000 | 2022-01-19 4:55PM EDT | 2024-01-19 | 93.05 | 62.00 | 72.00 | 0.00 | - | 1 | 14 | 46.73% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML220617P00820000 | 2022-03-15 9:33AM EDT | 2022-06-17 | 236.28 | 210.50 | 218.50 | 0.00 | - | 1 | 20 | 0.00% |
| ASML220715P00820000 | 2022-05-10 3:08PM EDT | 2022-07-15 | 291.26 | 234.40 | 241.50 | 0.00 | - | 1 | 0 | 63.54% |
| ASML220819P00820000 | 2022-05-09 2:18PM EDT | 2022-08-19 | 305.00 | 233.90 | 242.00 | 0.00 | - | 1 | 1 | 49.45% |
| ASML221021P00820000 | 2022-05-23 11:34AM EDT | 2022-10-21 | 267.00 | 236.30 | 243.80 | 0.00 | - | 1 | 1 | 40.04% |
| ASML230120P00820000 | 2022-04-25 3:16PM EDT | 2023-01-20 | 243.80 | 271.50 | 280.90 | 0.00 | - | 20 | 42 | 55.75% |
| ASML240119P00820000 | 2022-03-31 2:34PM EDT | 2024-01-19 | 203.94 | 274.20 | 281.90 | 0.00 | - | 1 | 6 | 37.20% |
© 2022 Yahoo. All rights reserved.
