ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230609C004300002023-05-26 10:15AM EDT430.00298.70277.60281.800.00-11290.92%
ASML230609C004500002023-05-26 10:06AM EDT450.00275.35257.30262.300.00-11281.01%
ASML230609C004600002023-06-02 1:48PM EDT460.00265.06247.50251.600.00-11250.73%
ASML230609C004700002023-06-02 1:54PM EDT470.00254.67237.80242.300.00-11257.86%
ASML230609C004900002023-06-02 1:53PM EDT490.00235.11218.00221.900.00-33226.47%
ASML230609C005000002023-06-02 3:00PM EDT500.00224.61208.60211.700.00-99211.08%
ASML230609C005900002023-05-05 10:51AM EDT590.0064.98133.00139.200.00-11243.19%
ASML230609C006000002023-05-26 12:15PM EDT600.00131.50108.20112.600.00-51481.74%
ASML230609C006050002023-05-09 3:09PM EDT605.0049.80103.40107.200.00-1071.29%
ASML230609C006100002023-06-06 9:45AM EDT610.0098.6598.60102.500.00-1081.05%
ASML230609C006150002023-06-02 1:05PM EDT615.00109.6093.7098.000.00-2285.64%
ASML230609C006200002023-05-26 11:07AM EDT620.00112.2089.3091.100.00-82386.69%
ASML230609C006250002023-05-30 2:07PM EDT625.00102.7083.0087.200.00--197.97%
ASML230609C006300002023-06-07 1:23PM EDT630.0077.5078.5081.80-6.70-7.96%182388.43%
ASML230609C006350002023-05-12 9:32AM EDT635.0030.6072.8076.500.00-21579.98%
ASML230609C006400002023-06-06 3:57PM EDT640.0076.8069.0072.600.00-111264.45%
ASML230609C006450002023-05-17 2:23PM EDT645.0033.1563.5067.000.00-1176.78%
ASML230609C006500002023-06-06 3:38PM EDT650.0064.6758.6061.500.00-1766.53%
ASML230609C006550002023-06-02 1:07PM EDT655.0070.0053.5056.400.00-2660.86%
ASML230609C006600002023-06-02 3:41PM EDT660.0065.1048.9051.900.00-51861.57%
ASML230609C006650002023-06-02 3:00PM EDT665.0059.9844.1046.300.00-193350.78%
ASML230609C006675002023-05-31 10:50AM EDT667.5053.8440.4044.200.00--152.56%
ASML230609C006700002023-06-07 11:06AM EDT670.0044.6838.6041.20+1.63+3.79%2545.24%
ASML230609C006750002023-06-06 11:44AM EDT675.0040.9734.0036.600.00-62044.56%
ASML230609C006800002023-06-06 11:44AM EDT680.0036.0728.6031.300.00-83237.17%
ASML230609C006850002023-06-06 2:56PM EDT685.0030.2324.8027.200.00-111639.14%
ASML230609C006900002023-06-06 11:05AM EDT690.0026.7319.8022.300.00-102634.39%
ASML230609C006950002023-06-06 2:56PM EDT695.0020.8916.2017.800.00-151631.47%
ASML230609C007000002023-06-07 2:35PM EDT700.0012.5012.5013.30-2.64-17.44%132927.64%
ASML230609C007050002023-06-07 3:50PM EDT705.008.109.109.70-3.40-29.57%1972126.49%
ASML230609C007100002023-06-07 3:34PM EDT710.005.666.306.80-4.34-43.40%364826.06%
ASML230609C007125002023-06-07 3:18PM EDT712.505.035.005.60-3.37-40.12%252325.98%
ASML230609C007150002023-06-07 3:52PM EDT715.003.904.004.50-3.30-45.83%2638325.69%
ASML230609C007200002023-06-07 1:38PM EDT720.001.842.403.10-3.56-65.93%7114126.76%
ASML230609C007225002023-06-07 12:28PM EDT722.502.091.902.50-1.67-44.41%166926.99%
ASML230609C007250002023-06-07 12:35PM EDT725.002.081.451.80-0.95-31.35%1611626.11%
ASML230609C007275002023-06-07 11:50AM EDT727.502.451.151.55+0.50+25.64%41627.22%
ASML230609C007300002023-06-07 2:52PM EDT730.001.000.851.25-1.45-59.18%3718027.66%
ASML230609C007325002023-06-07 3:18PM EDT732.500.800.700.90-0.85-51.52%155427.25%
ASML230609C007350002023-06-07 1:52PM EDT735.000.550.550.85-0.92-62.59%85228.96%
ASML230609C007375002023-06-06 12:32PM EDT737.501.200.450.600.00-3728.49%
ASML230609C007400002023-06-07 1:04PM EDT740.000.400.350.50-0.55-57.89%66629.22%
ASML230609C007450002023-06-07 9:32AM EDT745.000.950.050.50+0.46+93.88%54032.89%
ASML230609C007500002023-06-07 12:01PM EDT750.000.250.100.90-0.20-44.44%47041.46%
ASML230609C007550002023-06-07 1:39PM EDT755.000.170.100.25-0.78-82.11%22835.25%
ASML230609C007600002023-06-05 3:42PM EDT760.000.690.050.850.00-284048.36%
ASML230609C007650002023-06-06 11:03AM EDT765.000.300.050.850.00-173351.95%
ASML230609C007700002023-06-06 1:31PM EDT770.000.130.050.800.00-44454.79%
ASML230609C007750002023-06-07 11:41AM EDT775.000.200.050.20-0.20-50.00%101445.90%
ASML230609C007800002023-06-07 11:37AM EDT780.000.200.000.20-0.20-50.00%133248.73%
ASML230609C007850002023-06-01 11:49AM EDT785.001.350.000.800.00-2357.32%
ASML230609C007900002023-06-05 1:56PM EDT790.000.280.000.150.00-91352.15%
ASML230609C008000002023-06-06 9:34AM EDT800.000.050.000.150.00-21052.73%
ASML230609C008050002023-06-05 2:12PM EDT805.000.230.000.750.00-3468.36%
ASML230609C008100002023-05-30 3:57PM EDT810.001.190.000.750.00-2371.14%
ASML230609C008200002023-05-30 2:55PM EDT820.001.150.000.750.00--176.66%
ASML230609C008300002023-06-06 9:30AM EDT830.000.050.000.750.00-61382.08%
ASML230609C008400002023-05-01 10:13AM EDT840.000.150.200.950.00--293.21%
ASML230609C008500002023-06-05 9:30AM EDT850.000.050.000.750.00-1592.53%
ASML230609C008600002023-05-01 10:11AM EDT860.000.100.100.750.00-1199.37%
ASML230609C008700002023-05-30 9:49AM EDT870.000.450.000.750.00-990102.54%
ASML230609C008800002023-05-18 11:18AM EDT880.000.110.000.750.00-56107.42%
ASML230609C008900002023-06-01 3:32PM EDT890.000.150.000.750.00-2036112.21%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230609P004200002023-05-02 9:43AM EDT420.000.050.000.000.00-8850.00%
ASML230609P004700002023-05-22 9:47AM EDT470.000.050.000.750.00-11197.75%
ASML230609P004800002023-05-09 3:49PM EDT480.000.300.000.050.00--13142.19%
ASML230609P004900002023-05-11 9:45AM EDT490.000.260.000.750.00--4179.79%
ASML230609P005000002023-05-15 10:12AM EDT500.000.530.000.750.00--4171.00%
ASML230609P005200002023-05-01 3:15PM EDT520.002.000.000.500.00--1146.00%
ASML230609P005300002023-05-16 2:28PM EDT530.000.580.000.750.00-19145.51%
ASML230609P005400002023-05-24 11:48AM EDT540.000.250.000.750.00-15137.31%
ASML230609P005500002023-05-19 10:10AM EDT550.000.400.000.750.00-58129.20%
ASML230609P005550002023-05-18 2:35PM EDT555.000.570.000.750.00-52125.20%
ASML230609P005600002023-05-24 2:29PM EDT560.000.650.000.050.00-2389.45%
ASML230609P005650002023-05-26 12:34PM EDT565.000.250.000.750.00-14117.19%
ASML230609P005700002023-06-02 10:02AM EDT570.000.160.000.050.00-304283.59%
ASML230609P005750002023-05-18 11:09AM EDT575.000.700.000.750.00-24109.28%
ASML230609P005800002023-06-06 9:47AM EDT580.000.540.000.750.00-1140105.37%
ASML230609P005850002023-05-30 12:46PM EDT585.000.090.000.750.00-210101.47%
ASML230609P005900002023-05-25 3:33PM EDT590.001.000.000.750.00-11297.61%
ASML230609P005950002023-06-02 3:39PM EDT595.000.100.000.750.00-11193.75%
ASML230609P006000002023-06-06 9:47AM EDT600.000.710.000.750.00-14189.94%
ASML230609P006050002023-06-01 3:37PM EDT605.000.250.000.750.00-15586.08%
ASML230609P006100002023-05-30 3:50PM EDT610.000.300.000.750.00-11682.28%
ASML230609P006150002023-06-02 3:07PM EDT615.000.050.000.750.00-42778.47%
ASML230609P006200002023-06-05 9:54AM EDT620.000.050.000.050.00-67253.52%
ASML230609P006250002023-06-06 12:40PM EDT625.000.050.000.750.00-266670.90%
ASML230609P006300002023-06-06 11:52AM EDT630.000.130.000.750.00-61067.14%
ASML230609P006350002023-06-07 3:52PM EDT635.000.030.000.05-0.03-50.00%14248.44%
ASML230609P006400002023-06-07 1:22PM EDT640.000.050.000.10-0.40-88.89%12449.22%
ASML230609P006450002023-06-06 12:58PM EDT645.000.100.000.800.00-142956.45%
ASML230609P006500002023-06-07 1:23PM EDT650.000.100.050.350.00-123651.42%
ASML230609P006525002023-06-02 9:44AM EDT652.500.240.050.150.00-203143.46%
ASML230609P006550002023-06-07 1:59PM EDT655.000.430.050.55-0.47-52.22%5351.76%
ASML230609P006575002023-05-30 1:04PM EDT657.501.050.050.800.00-61353.66%
ASML230609P006600002023-06-06 9:30AM EDT660.000.500.000.850.00-31452.22%
ASML230609P006625002023-06-05 10:41AM EDT662.500.100.050.850.00-11250.10%
ASML230609P006650002023-06-02 3:39PM EDT665.000.250.050.450.00-84042.04%
ASML230609P006675002023-06-05 2:41PM EDT667.500.080.050.600.00-151842.46%
ASML230609P006700002023-06-07 2:15PM EDT670.000.180.100.25-0.04-18.18%41934.23%
ASML230609P006725002023-06-06 11:14AM EDT672.500.270.050.900.00-112442.04%
ASML230609P006750002023-06-07 10:48AM EDT675.000.180.050.95-0.01-5.26%112040.36%
ASML230609P006775002023-06-07 2:15PM EDT677.500.320.100.55-0.13-28.89%31633.55%
ASML230609P006800002023-06-07 1:09PM EDT680.000.200.100.50-0.19-48.72%17830.81%
ASML230609P006850002023-06-07 1:15PM EDT685.000.550.400.60+0.05+10.00%2215627.83%
ASML230609P006900002023-06-07 3:25PM EDT690.000.900.700.95+0.30+50.00%712926.58%
ASML230609P006950002023-06-07 3:53PM EDT695.001.401.251.70-0.10-6.67%159626.55%
ASML230609P007000002023-06-07 3:58PM EDT700.002.402.252.65+0.60+33.33%1569225.58%
ASML230609P007050002023-06-07 3:42PM EDT705.004.603.604.20+1.20+35.29%3710525.30%
ASML230609P007100002023-06-07 2:38PM EDT710.006.945.806.40+2.09+43.09%228225.33%
ASML230609P007125002023-06-07 1:54PM EDT712.5010.097.007.60+3.99+65.41%101624.84%
ASML230609P007150002023-06-07 1:38PM EDT715.0010.348.509.10+4.34+72.33%2217524.92%
ASML230609P007175002023-06-07 1:32PM EDT717.5013.0410.1010.80+4.44+51.63%155025.24%
ASML230609P007200002023-06-07 9:55AM EDT720.008.3011.7012.50-1.90-18.63%32524.98%
ASML230609P007225002023-06-07 2:04PM EDT722.5016.0013.5014.60+4.00+33.33%1826.05%
ASML230609P007250002023-06-06 10:24AM EDT725.0017.6215.8017.700.00-12931.95%
ASML230609P007275002023-06-07 10:09AM EDT727.5011.1017.8018.80+0.90+8.82%52326.98%
ASML230609P007300002023-06-06 12:13PM EDT730.0016.1519.0022.800.00-13838.09%
ASML230609P007325002023-06-07 1:29PM EDT732.5024.9122.4025.50+6.21+33.21%32341.87%
ASML230609P007350002023-06-05 2:26PM EDT735.0016.9024.6027.600.00-3542.31%
ASML230609P007400002023-06-05 9:43AM EDT740.0017.4629.4031.700.00-1141.57%
ASML230609P007450002023-05-30 9:57AM EDT745.0025.0033.4037.000.00--348.24%
ASML230609P007500002023-06-06 9:30AM EDT750.0042.1538.9042.000.00-1352.73%
ASML230609P007550002023-06-01 3:50PM EDT755.0030.6043.9046.800.00--255.57%
ASML230609P007650002023-06-01 10:17AM EDT765.0043.2053.3057.100.00--066.35%
ASML230609P007800002023-06-01 11:36AM EDT780.0053.3569.3072.800.00--067.72%
ASML230609P008200002023-05-30 9:56AM EDT820.0088.60108.80112.400.00--086.99%