New Zealand markets open in 9 hours 28 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
650.31-17.08 (-2.56%)
At close: 04:00PM EST
642.31 -8.00 (-1.23%)
Pre-market: 06:29AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230203C003200002023-01-19 12:23PM EST320.00314.000.000.000.00--00.00%
ASML230203C004200002023-01-27 2:48PM EST420.00251.580.000.000.00-400.00%
ASML230203C004400002023-01-27 2:51PM EST440.00231.210.000.000.00-600.00%
ASML230203C004500002023-01-27 2:48PM EST450.00221.520.000.000.00-600.00%
ASML230203C004600002023-01-27 2:50PM EST460.00211.530.000.000.00-400.00%
ASML230203C004700002022-12-27 1:33PM EST470.0081.00212.60216.300.00--6431.97%
ASML230203C005200002023-01-27 11:09AM EST520.00149.170.000.000.00-200.00%
ASML230203C005400002023-01-27 2:08PM EST540.00130.710.000.000.00-100.00%
ASML230203C005450002023-01-05 10:08AM EST545.0044.800.000.000.00--00.00%
ASML230203C005500002023-01-13 3:33PM EST550.00113.380.000.000.00-100.00%
ASML230203C005600002023-01-18 11:43AM EST560.00104.700.000.000.00--00.00%
ASML230203C005650002023-01-19 11:47AM EST565.0076.350.000.000.00-100.00%
ASML230203C005700002023-01-30 10:35AM EST570.0081.600.000.000.00-100.00%
ASML230203C005800002023-01-30 1:23PM EST580.0075.520.000.000.00-100.00%
ASML230203C005850002023-01-26 9:41AM EST585.0093.820.000.000.00-100.00%
ASML230203C005900002023-01-30 10:48AM EST590.0061.000.000.000.00-100.00%
ASML230203C006000002023-01-27 3:25PM EST600.0074.300.000.000.00-2100.00%
ASML230203C006050002023-01-18 11:05AM EST605.0068.030.000.000.00--00.00%
ASML230203C006100002023-01-27 2:50PM EST610.0062.820.000.000.00-1200.00%
ASML230203C006150002023-01-27 10:26AM EST615.0060.600.000.000.00-300.00%
ASML230203C006200002023-01-27 2:51PM EST620.0053.620.000.000.00-500.00%
ASML230203C006250002023-01-19 12:37PM EST625.0026.100.000.000.00-300.00%
ASML230203C006300002023-01-30 12:23PM EST630.0029.000.000.000.00-100.00%
ASML230203C006350002023-01-25 1:01PM EST635.0045.680.000.000.00-100.00%
ASML230203C006400002023-01-30 12:30PM EST640.0022.570.000.000.00-100.00%
ASML230203C006450002023-01-30 10:46AM EST645.0015.100.000.000.00-1100.00%
ASML230203C006475002023-01-30 10:53AM EST647.5015.200.000.000.00-200.00%
ASML230203C006500002023-01-30 2:13PM EST650.0014.700.000.000.00-400.00%
ASML230203C006525002023-01-30 3:50PM EST652.5013.000.000.000.00-5300.78%
ASML230203C006550002023-01-30 3:54PM EST655.0012.000.000.000.00-1301.56%
ASML230203C006600002023-01-30 3:45PM EST660.009.000.000.000.00-4703.13%
ASML230203C006650002023-01-30 2:43PM EST665.007.500.000.000.00-12606.25%
ASML230203C006700002023-01-30 3:08PM EST670.006.170.000.000.00-89006.25%
ASML230203C006725002023-01-30 12:56PM EST672.505.800.000.000.00-906.25%
ASML230203C006750002023-01-30 3:58PM EST675.003.960.000.000.00-48906.25%
ASML230203C006775002023-01-30 2:45PM EST677.504.300.000.000.00-1906.25%
ASML230203C006800002023-01-30 3:15PM EST680.003.400.000.000.00-132012.50%
ASML230203C006825002023-01-30 3:36PM EST682.503.120.000.000.00-22012.50%
ASML230203C006850002023-01-30 3:01PM EST685.002.810.000.000.00-1,262012.50%
ASML230203C006875002023-01-30 3:50PM EST687.502.310.000.000.00-11012.50%
ASML230203C006900002023-01-30 3:49PM EST690.002.100.000.000.00-36012.50%
ASML230203C006950002023-01-30 3:49PM EST695.001.500.000.000.00-25012.50%
ASML230203C007000002023-01-30 3:44PM EST700.001.120.000.000.00-131012.50%
ASML230203C007050002023-01-30 1:51PM EST705.000.960.000.000.00-24012.50%
ASML230203C007100002023-01-30 3:58PM EST710.000.550.000.000.00-66012.50%
ASML230203C007150002023-01-30 3:39PM EST715.000.630.000.000.00-36025.00%
ASML230203C007200002023-01-30 12:14PM EST720.000.300.000.000.00-17025.00%
ASML230203C007250002023-01-30 12:16PM EST725.000.300.000.000.00-10025.00%
ASML230203C007300002023-01-30 10:46AM EST730.000.570.000.000.00-2025.00%
ASML230203C007350002023-01-30 11:23AM EST735.000.050.000.000.00-1025.00%
ASML230203C007400002023-01-30 1:04PM EST740.000.380.000.000.00-31025.00%
ASML230203C007450002023-01-30 1:04PM EST745.000.330.000.000.00-10025.00%
ASML230203C007500002023-01-30 3:36PM EST750.000.420.000.000.00-1025.00%
ASML230203C007550002023-01-25 1:46PM EST755.000.800.000.000.00--025.00%
ASML230203C007600002023-01-26 10:08AM EST760.000.420.000.000.00--025.00%
ASML230203C007650002023-01-27 2:39PM EST765.000.350.000.000.00-8025.00%
ASML230203C007700002023-01-30 10:10AM EST770.000.250.000.000.00-5025.00%
ASML230203C007800002023-01-30 10:35AM EST780.000.350.000.000.00-40025.00%
ASML230203C008000002023-01-30 10:08AM EST800.000.050.000.000.00-58050.00%
ASML230203C008100002023-01-30 9:30AM EST810.000.050.000.000.00-10050.00%
ASML230203C008200002023-01-27 11:00AM EST820.000.100.000.000.00-1050.00%
ASML230203C008400002023-01-30 3:58PM EST840.000.050.000.000.00-8050.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230203P003000002023-01-27 2:21PM EST300.000.010.000.000.00-2050.00%
ASML230203P003100002022-12-28 10:02AM EST310.000.350.000.300.00--2266.02%
ASML230203P003900002022-12-30 9:30AM EST390.001.500.000.750.00-11210.06%
ASML230203P004000002022-12-28 12:21PM EST400.002.960.000.750.00--1200.59%
ASML230203P004300002023-01-30 11:27AM EST430.000.010.000.000.00-15050.00%
ASML230203P004400002023-01-12 10:22AM EST440.000.100.000.000.00-2050.00%
ASML230203P004500002023-01-23 10:39AM EST450.000.050.000.000.00-1050.00%
ASML230203P004600002023-01-25 9:48AM EST460.000.050.000.000.00-1050.00%
ASML230203P004700002023-01-11 10:31AM EST470.001.000.000.000.00-1050.00%
ASML230203P004800002023-01-20 2:31PM EST480.000.430.000.000.00-2050.00%
ASML230203P004850002022-12-30 9:31AM EST485.0011.860.000.750.00-55127.83%
ASML230203P004900002023-01-17 10:27AM EST490.000.590.000.000.00-1050.00%
ASML230203P004950002023-01-09 10:03AM EST495.002.110.000.000.00--050.00%
ASML230203P005000002023-01-18 12:19PM EST500.000.550.000.000.00-2050.00%
ASML230203P005050002023-01-19 12:02PM EST505.000.700.000.000.00-1050.00%
ASML230203P005100002023-01-30 12:14PM EST510.000.050.000.000.00-27050.00%
ASML230203P005150002023-01-30 12:15PM EST515.000.050.000.000.00-23050.00%
ASML230203P005200002023-01-30 1:52PM EST520.000.030.000.000.00-12050.00%
ASML230203P005250002023-01-30 11:53AM EST525.000.050.000.000.00-53050.00%
ASML230203P005300002023-01-30 10:22AM EST530.000.050.000.000.00-24050.00%
ASML230203P005350002023-01-26 10:23AM EST535.000.100.000.000.00-12050.00%
ASML230203P005400002023-01-30 9:40AM EST540.000.270.000.000.00-15025.00%
ASML230203P005450002023-01-30 12:15PM EST545.000.100.000.000.00-1025.00%
ASML230203P005500002023-01-30 3:14PM EST550.000.170.000.000.00-4025.00%
ASML230203P005550002023-01-30 1:52PM EST555.000.240.000.000.00-1025.00%
ASML230203P005600002023-01-30 10:11AM EST560.000.250.000.000.00-58025.00%
ASML230203P005650002023-01-26 10:19AM EST565.000.200.000.000.00-4025.00%
ASML230203P005700002023-01-30 3:49PM EST570.000.200.000.000.00-7025.00%
ASML230203P005750002023-01-30 12:08PM EST575.000.310.000.000.00-26025.00%
ASML230203P005800002023-01-30 10:48AM EST580.000.630.000.000.00-6025.00%
ASML230203P005850002023-01-30 1:17PM EST585.000.400.000.000.00-10025.00%
ASML230203P005900002023-01-30 3:14PM EST590.000.620.000.000.00-21025.00%
ASML230203P005950002023-01-30 11:07AM EST595.000.900.000.000.00-6012.50%
ASML230203P006000002023-01-30 3:59PM EST600.001.150.000.000.00-78012.50%
ASML230203P006050002023-01-30 3:54PM EST605.001.300.000.000.00-22012.50%
ASML230203P006075002023-01-30 3:37PM EST607.501.500.000.000.00-86012.50%
ASML230203P006100002023-01-30 3:20PM EST610.001.800.000.000.00-62012.50%
ASML230203P006150002023-01-30 11:23AM EST615.002.320.000.000.00-25012.50%
ASML230203P006200002023-01-30 3:42PM EST620.003.210.000.000.00-43012.50%
ASML230203P006250002023-01-30 2:43PM EST625.004.200.000.000.00-806.25%
ASML230203P006275002023-01-30 9:30AM EST627.505.000.000.000.00-106.25%
ASML230203P006300002023-01-30 11:46AM EST630.004.400.000.000.00-6606.25%
ASML230203P006325002023-01-30 2:04PM EST632.505.740.000.000.00-2206.25%
ASML230203P006350002023-01-30 3:59PM EST635.007.000.000.000.00-3606.25%
ASML230203P006375002023-01-30 10:50AM EST637.507.900.000.000.00-4603.13%
ASML230203P006400002023-01-30 3:48PM EST640.008.200.000.000.00-16403.13%
ASML230203P006425002023-01-30 3:55PM EST642.509.100.000.000.00-1303.13%
ASML230203P006450002023-01-30 3:07PM EST645.009.850.000.000.00-2301.56%
ASML230203P006475002023-01-30 2:47PM EST647.5010.500.000.000.00-5400.78%
ASML230203P006500002023-01-30 2:47PM EST650.0011.500.000.000.00-7400.20%
ASML230203P006525002023-01-30 3:51PM EST652.5013.100.000.000.00-600.00%
ASML230203P006550002023-01-30 12:48PM EST655.0013.800.000.000.00-3000.00%
ASML230203P006600002023-01-30 3:54PM EST660.0017.000.000.000.00-4000.00%
ASML230203P006650002023-01-30 2:47PM EST665.0019.830.000.000.00-2200.00%
ASML230203P006700002023-01-30 12:38PM EST670.0021.800.000.000.00-600.00%
ASML230203P006725002023-01-30 3:06PM EST672.5023.550.000.000.00-200.00%
ASML230203P006750002023-01-30 10:51AM EST675.0027.000.000.000.00-300.00%
ASML230203P006775002023-01-30 9:36AM EST677.5030.200.000.000.00-300.00%
ASML230203P006800002023-01-30 3:06PM EST680.0029.600.000.000.00-700.00%
ASML230203P006825002023-01-27 12:01PM EST682.5020.100.000.000.00-600.00%
ASML230203P006850002023-01-27 3:59PM EST685.0025.230.000.000.00-2000.00%
ASML230203P006875002023-01-30 10:12AM EST687.5033.620.000.000.00-100.00%
ASML230203P006900002023-01-30 10:12AM EST690.0035.750.000.000.00-100.00%
ASML230203P006950002023-01-25 10:52AM EST695.0036.800.000.000.00-100.00%
ASML230203P007000002023-01-25 11:19AM EST700.0036.000.000.000.00-700.00%
ASML230203P007100002023-01-25 2:38PM EST710.0038.000.000.000.00--00.00%
ASML230203P007150002023-01-25 10:05AM EST715.0058.770.000.000.00--00.00%
ASML230203P007200002023-01-17 10:58AM EST720.0069.800.000.000.00--00.00%
ASML230203P007250002023-01-17 10:58AM EST725.0073.900.000.000.00--00.00%
ASML230203P007300002023-01-26 2:03PM EST730.0052.950.000.000.00-500.00%
ASML230203P008100002023-01-25 10:05AM EST810.00151.820.000.000.00--00.00%
ASML230203P008200002023-01-26 2:03PM EST820.00141.170.000.000.00--00.00%