New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
696.43-3.22 (-0.46%)
At close: 04:00PM EST
697.41 +0.98 (+0.14%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231215C004400002023-11-20 11:41AM EST440.00250.90255.20259.400.00-38160.50%
ASML231215C004500002023-09-26 10:27AM EST450.00131.50140.50144.500.00--20.00%
ASML231215C004600002023-09-11 9:48AM EST460.00169.70150.30154.000.00--70.00%
ASML231215C004700002023-11-06 12:55PM EST470.00167.60220.40224.700.00-290.00%
ASML231215C004800002023-10-09 8:59AM EST480.00116.400.000.000.00-10160.00%
ASML231215C004900002023-11-17 2:54PM EST490.00198.70204.90208.500.00-110107.72%
ASML231215C005000002023-11-20 12:29PM EST500.00191.38195.50199.200.00-118121.63%
ASML231215C005100002023-11-09 1:24PM EST510.00137.40185.80188.800.00-111114.31%
ASML231215C005200002023-10-27 8:45AM EST520.0084.30170.50174.700.00-500.00%
ASML231215C005300002023-11-17 2:26PM EST530.00158.40165.50168.900.00-158100.00%
ASML231215C005350002023-11-30 12:56PM EST535.00147.10161.40163.900.00--2104.96%
ASML231215C005400002023-12-01 11:03AM EST540.00148.60156.40159.300.00-166104.69%
ASML231215C005450002023-12-01 3:43PM EST545.00148.90151.50153.900.00-1199.41%
ASML231215C005500002023-12-07 2:47PM EST550.00147.50146.20148.800.00-35193.36%
ASML231215C005550002023-11-28 3:42PM EST555.00121.10140.00144.500.00--486.26%
ASML231215C005600002023-11-28 11:47AM EST560.00122.20136.20138.900.00-11988.06%
ASML231215C005700002023-12-06 11:26AM EST570.00131.87125.20129.000.00-110974.98%
ASML231215C005800002023-11-28 1:00PM EST580.0098.90116.30118.700.00-110775.42%
ASML231215C005900002023-11-29 12:19PM EST590.00103.10106.00109.400.00-424771.92%
ASML231215C005950002023-12-04 10:01AM EST595.0092.70100.50103.600.00--1260.33%
ASML231215C006000002023-12-07 11:15AM EST600.0097.6096.3098.500.00-127962.50%
ASML231215C006100002023-12-07 2:49PM EST610.0087.5085.4089.200.00-226855.57%
ASML231215C006150002023-11-30 3:05PM EST615.0083.1081.3084.00+15.00+22.03%1356.49%
ASML231215C006200002023-12-07 3:57PM EST620.0079.9175.5079.70-1.17-1.44%422353.05%
ASML231215C006250002023-12-08 12:19PM EST625.0071.3471.1074.80+7.19+11.21%5553.13%
ASML231215C006300002023-12-08 3:02PM EST630.0068.5265.5068.70-0.51-0.74%1544655.32%
ASML231215C006400002023-12-07 3:57PM EST640.0058.7355.7058.90-2.55-4.16%534249.90%
ASML231215C006450002023-11-28 2:52PM EST645.0035.8051.6055.000.00-3452.12%
ASML231215C006500002023-12-08 3:49PM EST650.0048.7846.1049.10-1.02-2.05%2331344.17%
ASML231215C006550002023-12-07 2:03PM EST655.0043.4542.2044.400.00-1442.10%
ASML231215C006600002023-12-08 11:03AM EST660.0042.7536.3039.00+3.25+8.23%3029236.69%
ASML231215C006650002023-12-07 2:03PM EST665.0034.3932.0034.700.00-12436.10%
ASML231215C006700002023-12-08 11:30AM EST670.0031.6827.9032.60-2.02-5.99%1427242.50%
ASML231215C006725002023-12-04 11:14AM EST672.5018.1025.3028.200.00--133.96%
ASML231215C006750002023-12-08 1:20PM EST675.0026.3222.5027.20-4.73-15.23%217236.81%
ASML231215C006775002023-12-04 11:59AM EST677.5017.9020.4023.000.00--329.11%
ASML231215C006800002023-12-08 2:44PM EST680.0022.2519.4021.00+0.25+1.14%728628.58%
ASML231215C006825002023-12-08 11:34AM EST682.5020.4016.9019.00+1.80+9.68%8627.86%
ASML231215C006850002023-12-08 3:27PM EST685.0017.7016.0017.20-0.90-4.84%266227.55%
ASML231215C006875002023-12-08 11:28AM EST687.5016.9014.7015.40-1.90-10.11%24527.01%
ASML231215C006900002023-12-08 1:05PM EST690.0014.0013.1013.70-3.40-19.54%5122226.54%
ASML231215C006925002023-12-08 10:52AM EST692.5013.0011.5012.10-1.00-7.14%35726.10%
ASML231215C006950002023-12-08 3:48PM EST695.0011.0310.0010.60-3.27-22.87%266125.67%
ASML231215C006975002023-12-08 3:42PM EST697.509.708.809.30-3.30-25.38%604125.52%
ASML231215C007000002023-12-08 3:18PM EST700.008.007.608.10-2.92-26.74%5141125.35%
ASML231215C007025002023-12-08 11:20AM EST702.508.006.607.00-2.31-22.41%149725.19%
ASML231215C007050002023-12-08 3:37PM EST705.006.335.606.00-2.24-26.14%5817325.03%
ASML231215C007100002023-12-08 3:54PM EST710.004.234.004.40-2.11-33.28%5428725.01%
ASML231215C007150002023-12-08 3:37PM EST715.003.302.853.20-2.17-39.67%2463725.17%
ASML231215C007200002023-12-08 3:50PM EST720.002.301.902.25-1.60-41.03%4326025.21%
ASML231215C007250002023-12-08 3:55PM EST725.001.501.301.55-1.21-44.65%245225.28%
ASML231215C007300002023-12-08 3:45PM EST730.001.100.951.10-1.10-50.00%4126825.70%
ASML231215C007350002023-12-08 2:47PM EST735.000.850.600.85-0.45-34.62%92526.69%
ASML231215C007400002023-12-08 3:29PM EST740.000.600.400.70-0.83-58.04%59627.98%
ASML231215C007450002023-12-08 10:55AM EST745.000.710.300.75-0.37-34.26%11630.82%
ASML231215C007500002023-12-08 3:59PM EST750.000.400.300.65-0.50-55.56%618232.23%
ASML231215C007550002023-12-06 1:05PM EST755.000.600.100.450.00-1232.20%
ASML231215C007600002023-12-07 3:52PM EST760.000.420.050.65-0.13-23.64%528636.74%
ASML231215C007700002023-12-07 2:54PM EST770.000.400.050.550.00-14016839.87%
ASML231215C007800002023-12-08 3:04PM EST780.000.150.050.45-0.15-50.00%144742.53%
ASML231215C007900002023-11-29 9:47AM EST790.000.200.050.450.00-16846.44%
ASML231215C008000002023-12-08 2:57PM EST800.000.110.100.30+0.05+83.33%456347.27%
ASML231215C008100002023-12-04 10:18AM EST810.000.050.000.450.00-63153.96%
ASML231215C008200002023-12-04 10:18AM EST820.000.050.000.450.00-27252.20%
ASML231215C008300002023-12-07 3:53PM EST830.000.180.000.450.00-1555.52%
ASML231215C008400002023-11-29 1:54PM EST840.000.050.000.350.00-44156.93%
ASML231215C008500002023-11-29 1:54PM EST850.000.050.000.300.00-2558.89%
ASML231215C008600002023-10-18 9:54AM EST860.000.130.000.650.00-95968.21%
ASML231215C008700002023-10-18 9:45AM EST870.000.130.001.500.00--680.62%
ASML231215C008800002023-12-07 3:52PM EST880.000.050.150.300.00-12671.09%
ASML231215C008900002023-11-06 10:11AM EST890.000.050.000.450.00--574.02%
ASML231215C009000002023-12-07 3:52PM EST900.000.050.000.250.00-114671.88%
ASML231215C009200002023-11-06 10:12AM EST920.000.050.000.300.00-122678.91%
ASML231215C009400002023-11-24 9:30AM EST940.000.010.000.250.00-34382.52%
ASML231215C009600002023-08-07 8:30AM EST960.002.500.301.350.00-79110.74%
ASML231215C009800002023-11-08 1:29PM EST980.000.200.000.300.00-4594.34%
ASML231215C010000002023-11-14 9:36AM EST1,000.000.100.000.300.00-59299.22%
ASML231215C010400002023-11-07 3:22PM EST1,040.000.260.000.650.00-216118.16%
ASML231215C010800002023-11-07 3:18PM EST1,080.000.250.000.300.00--2117.38%
ASML231215C011000002023-11-10 3:10PM EST1,100.000.190.000.050.00-262103.91%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231215P002900002023-10-31 11:09AM EST290.000.100.000.050.00-78243199.22%
ASML231215P003000002023-10-10 8:43AM EST300.000.190.000.000.00-13050.00%
ASML231215P003100002023-10-31 11:56AM EST310.000.100.000.400.00-1038223.63%
ASML231215P003200002023-11-14 9:42AM EST320.000.260.000.300.00-6198208.98%
ASML231215P003400002023-10-03 8:53AM EST340.000.300.000.550.00--14206.84%
ASML231215P003500002023-10-19 10:09AM EST350.000.350.000.200.00-118178.91%
ASML231215P003600002023-11-13 1:34PM EST360.000.050.000.050.00-542569152.34%
ASML231215P003700002023-11-30 1:31PM EST370.000.020.000.050.00-127146.09%
ASML231215P003800002023-11-15 12:11PM EST380.000.050.000.400.00-4113170.70%
ASML231215P003900002023-11-15 12:14PM EST390.000.060.000.450.00-189166.21%
ASML231215P004000002023-11-15 12:16PM EST400.000.100.000.300.00-2154152.54%
ASML231215P004100002023-11-14 9:30AM EST410.000.610.000.300.00-1168146.29%
ASML231215P004200002023-11-27 1:53PM EST420.000.190.000.450.00-1319146.58%
ASML231215P004300002023-11-14 3:24PM EST430.000.150.000.300.00-131134.18%
ASML231215P004400002023-11-27 10:00AM EST440.000.050.000.050.00-6191107.81%
ASML231215P004500002023-12-01 1:21PM EST450.000.030.000.050.00-1293103.13%
ASML231215P004600002023-11-29 1:47PM EST460.000.100.000.300.00-1163116.80%
ASML231215P004700002023-11-22 3:45PM EST470.000.050.000.400.00-2358115.04%
ASML231215P004800002023-11-28 9:45AM EST480.000.050.000.100.00-114094.53%
ASML231215P004900002023-12-01 1:03PM EST490.000.050.000.300.00-10165100.49%
ASML231215P005000002023-12-08 1:10PM EST500.000.070.000.15-0.02-22.22%249888.48%
ASML231215P005050002023-11-28 3:27PM EST505.000.050.000.300.00--192.68%
ASML231215P005100002023-11-29 9:31AM EST510.000.120.000.400.00-334493.16%
ASML231215P005200002023-12-07 9:55AM EST520.000.110.000.450.00-123689.26%
ASML231215P005300002023-12-07 12:33PM EST530.000.050.000.450.00-124883.98%
ASML231215P005350002023-12-07 1:22PM EST535.000.150.000.450.00-26821481.45%
ASML231215P005400002023-12-07 12:33PM EST540.000.250.000.450.00-530878.91%
ASML231215P005500002023-12-06 10:23AM EST550.000.050.000.450.00-1030573.83%
ASML231215P005550002023-12-07 3:53PM EST555.000.050.000.300.00-363767.77%
ASML231215P005600002023-12-04 10:04AM EST560.000.250.000.350.00-1024866.60%
ASML231215P005700002023-12-08 12:21PM EST570.000.110.000.20-0.04-26.67%235657.81%
ASML231215P005800002023-12-08 12:21PM EST580.000.100.000.15+0.05+100.00%1218751.56%
ASML231215P005900002023-12-08 2:00PM EST590.000.100.050.25-0.01-9.09%3736251.27%
ASML231215P005950002023-11-27 11:18AM EST595.000.500.000.450.00--151.66%
ASML231215P006000002023-12-08 2:58PM EST600.000.110.100.15-0.04-26.67%2022546.68%
ASML231215P006050002023-11-21 1:07PM EST605.001.420.050.400.00--1051.07%
ASML231215P006100002023-12-07 3:00PM EST610.000.200.050.450.00-235449.46%
ASML231215P006150002023-12-04 10:44AM EST615.000.640.100.450.00-105046.88%
ASML231215P006200002023-12-06 10:25AM EST620.000.270.050.500.00-1130645.07%
ASML231215P006250002023-12-06 1:37PM EST625.000.300.050.500.00-17742.46%
ASML231215P006300002023-12-08 2:31PM EST630.000.300.050.30-0.10-25.00%231636.57%
ASML231215P006350002023-12-08 2:50PM EST635.000.180.050.55-0.32-64.00%36937.89%
ASML231215P006400002023-12-08 3:06PM EST640.000.290.050.55-0.23-44.23%7330035.23%
ASML231215P006450002023-12-08 2:50PM EST645.000.310.200.40-0.57-64.77%37030.66%
ASML231215P006500002023-12-08 3:14PM EST650.000.390.050.55-0.36-48.00%2724729.87%
ASML231215P006550002023-12-08 3:51PM EST655.000.450.350.60-0.61-57.55%1013527.66%
ASML231215P006600002023-12-08 3:53PM EST660.000.700.600.80-0.45-39.13%7323126.56%
ASML231215P006650002023-12-08 2:13PM EST665.001.090.901.20-0.76-41.08%7827226.26%
ASML231215P006700002023-12-08 3:02PM EST670.001.351.351.60-1.12-45.34%5930325.16%
ASML231215P006725002023-12-08 3:36PM EST672.501.721.651.90-1.08-38.57%2712624.84%
ASML231215P006750002023-12-08 3:03PM EST675.002.002.002.30-1.20-37.50%279624.71%
ASML231215P006775002023-12-08 3:51PM EST677.502.552.402.85-1.28-33.42%124624.90%
ASML231215P006800002023-12-08 3:44PM EST680.002.952.653.20-1.03-25.88%4312024.11%
ASML231215P006825002023-12-08 11:37AM EST682.503.413.503.90-1.99-36.85%274324.27%
ASML231215P006850002023-12-08 3:48PM EST685.004.054.104.40-1.20-22.86%234823.54%
ASML231215P006875002023-12-08 3:53PM EST687.504.904.905.40-1.58-24.38%325424.02%
ASML231215P006900002023-12-08 3:53PM EST690.005.825.706.20-1.98-25.38%4915023.65%
ASML231215P006925002023-12-08 3:05PM EST692.506.506.607.10-1.80-21.69%123023.27%
ASML231215P006950002023-12-08 3:46PM EST695.007.627.708.20-2.13-21.85%514623.15%
ASML231215P006975002023-12-08 3:53PM EST697.509.008.909.40-0.80-8.16%221823.00%
ASML231215P007000002023-12-08 2:03PM EST700.0010.3010.2010.70-1.43-12.19%3914322.82%
ASML231215P007025002023-12-08 12:41PM EST702.5012.1011.7012.10-0.50-3.97%332322.60%
ASML231215P007050002023-12-08 12:33PM EST705.0013.6513.2013.70-1.65-10.78%314022.62%
ASML231215P007100002023-12-08 12:29PM EST710.0017.0016.6017.20-0.60-3.41%2821722.66%
ASML231215P007150002023-12-08 12:21PM EST715.0021.5020.1021.70+0.30+1.42%16924.94%
ASML231215P007200002023-11-27 2:48PM EST720.0033.7024.3026.700.00-2928.58%
ASML231215P007250002023-11-20 1:03PM EST725.0039.1028.7030.400.00--226.62%
ASML231215P007300002023-11-29 11:52AM EST730.0040.9633.3035.000.00-1627.60%
ASML231215P007400002023-11-28 2:40PM EST740.0065.0441.7045.200.00-2034.31%
ASML231215P007450002023-11-29 11:31AM EST745.0056.2046.7050.200.00--337.04%
ASML231215P007500002023-11-22 3:09PM EST750.0064.5051.4054.700.00-2036.32%
ASML231215P007600002023-11-22 3:09PM EST760.0074.2061.9064.300.00-6037.60%
ASML231215P007700002023-11-16 11:45AM EST770.0090.7072.2074.400.00-2043.07%
ASML231215P007800002023-11-21 1:38PM EST780.0098.8182.4084.400.00-1047.44%
ASML231215P007900002023-11-13 3:46PM EST790.00132.3391.1095.300.00-1059.96%
ASML231215P008000002023-11-14 3:54PM EST800.00125.00101.90104.200.00-9053.13%
ASML231215P008200002023-06-13 2:07PM EST820.00106.5089.3093.800.00--10.00%
ASML231215P008300002023-12-05 10:00AM EST830.00137.40131.30134.700.00-1071.26%
ASML231215P008400002023-11-28 2:40PM EST840.00165.06142.30144.600.00-2073.90%
ASML231215P008600002023-11-08 3:42PM EST860.00221.40160.90164.500.00--079.93%
ASML231215P009200002023-11-14 3:55PM EST920.00244.60222.20225.400.00--082.91%
ASML231215P009400002023-11-20 11:46AM EST940.00252.10241.30244.800.00--0111.48%
ASML231215P010200002023-10-18 1:27PM EST1,020.00439.00331.90336.300.00--0208.64%
ASML231215P010600002023-11-15 9:41AM EST1,060.00382.00362.00364.800.00-10146.75%
ASML231215P010800002023-11-07 2:30PM EST1,080.00441.90379.00382.100.00--00.00%