ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:860.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215C00860000 | 2023-10-18 9:54AM EST | 2023-12-15 | 0.13 | 0.00 | 0.65 | 0.00 | - | 9 | 59 | 73.68% |
| ASML231222C00860000 | 2023-12-08 3:57PM EST | 2023-12-22 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 4 | 90 | 49.51% |
| ASML231229C00860000 | 2023-12-07 3:48PM EST | 2023-12-29 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 42.24% |
| ASML240105C00860000 | 2023-11-27 9:45AM EST | 2024-01-05 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 14 | 32.62% |
| ASML240112C00860000 | 2023-12-04 3:14PM EST | 2024-01-12 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 1 | 34.62% |
| ASML240119C00860000 | 2023-11-27 2:22PM EST | 2024-01-19 | 0.60 | 0.20 | 0.75 | 0.00 | - | 210 | 304 | 31.87% |
| ASML240216C00860000 | 2023-11-29 2:29PM EST | 2024-02-16 | 1.90 | 1.70 | 2.00 | 0.00 | - | 2 | 19 | 29.29% |
| ASML240419C00860000 | 2023-12-01 10:26AM EST | 2024-04-19 | 7.30 | 6.80 | 7.10 | +1.00 | +15.87% | 2 | 7 | 28.65% |
| ASML240621C00860000 | 2023-12-07 9:57AM EST | 2024-06-21 | 13.90 | 13.60 | 14.10 | 0.00 | - | 1 | 101 | 29.26% |
| ASML240719C00860000 | 2023-12-01 3:24PM EST | 2024-07-19 | 17.80 | 17.40 | 18.00 | 0.00 | - | 2 | 2 | 29.89% |
| ASML240920C00860000 | 2023-12-07 3:38PM EST | 2024-09-20 | 27.20 | 25.10 | 26.00 | 0.00 | - | 14 | 18 | 30.59% |
| ASML250117C00860000 | 2023-12-07 10:19AM EST | 2025-01-17 | 42.10 | 40.60 | 42.60 | 0.00 | - | 5 | 89 | 32.27% |
| ASML260116C00860000 | 2023-12-06 9:41AM EST | 2026-01-16 | 84.58 | 82.70 | 84.60 | 0.00 | - | 5 | 5 | 34.34% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML231215P00860000 | 2023-11-08 3:42PM EST | 2023-12-15 | 221.40 | 160.90 | 164.50 | 0.00 | - | - | 0 | 86.33% |
| ASML240119P00860000 | 2023-09-11 2:16PM EST | 2024-01-19 | 235.54 | 252.60 | 256.00 | 0.00 | - | 130 | 0 | 155.44% |
| ASML240419P00860000 | 2023-11-30 2:53PM EST | 2024-04-19 | 177.60 | 161.10 | 165.20 | 0.00 | - | - | 0 | 20.42% |
| ASML240621P00860000 | 2023-06-05 12:37PM EST | 2024-06-21 | 162.90 | 159.50 | 163.70 | 0.00 | - | 2 | 36 | 11.95% |
| ASML250117P00860000 | 2023-12-05 10:19AM EST | 2025-01-17 | 176.70 | 170.40 | 178.30 | 0.00 | - | 8 | 12 | 20.66% |
© 2023 Yahoo. All rights reserved.