New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
469.29+4.18 (+0.90%)
At close: 04:00PM EDT
473.98 +4.69 (+1.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221007C003400002022-10-03 3:52PM EDT340.0092.800.000.000.00-400.00%
ASML221007C003500002022-10-03 3:55PM EDT350.0081.880.000.000.00-400.00%
ASML221007C003600002022-10-03 3:48PM EDT360.0073.090.000.000.00-100.00%
ASML221007C003700002022-10-03 3:48PM EDT370.0063.320.000.000.00-400.00%
ASML221007C003800002022-10-05 3:30PM EDT380.0092.800.000.000.00-200.00%
ASML221007C003900002022-10-03 3:51PM EDT390.0043.000.000.000.00-300.00%
ASML221007C004000002022-10-03 9:40AM EDT400.0025.180.000.000.00-100.00%
ASML221007C004100002022-10-05 2:28PM EDT410.0058.840.000.000.00-1000.00%
ASML221007C004150002022-10-03 11:06AM EDT415.0021.700.000.000.00-100.00%
ASML221007C004200002022-10-04 9:35AM EDT420.0040.740.000.000.00-200.00%
ASML221007C004250002022-10-03 1:18PM EDT425.0014.600.000.000.00-1300.00%
ASML221007C004275002022-10-03 9:49AM EDT427.5010.500.000.000.00-100.00%
ASML221007C004300002022-10-04 1:11PM EDT430.0032.800.000.000.00-500.00%
ASML221007C004325002022-10-04 9:30AM EDT432.5031.300.000.000.00-200.00%
ASML221007C004350002022-10-05 9:30AM EDT435.0025.200.000.000.00-600.00%
ASML221007C004375002022-10-04 10:21AM EDT437.5026.860.000.000.00-400.00%
ASML221007C004400002022-10-05 3:37PM EDT440.0033.410.000.000.00-400.00%
ASML221007C004425002022-10-04 9:38AM EDT442.5019.600.000.000.00-100.00%
ASML221007C004450002022-10-04 9:36AM EDT445.0018.720.000.000.00-200.00%
ASML221007C004475002022-10-05 9:30AM EDT447.5014.470.000.000.00-100.00%
ASML221007C004500002022-10-05 1:55PM EDT450.0021.090.000.000.00-400.00%
ASML221007C004525002022-10-05 3:37PM EDT452.5021.730.000.000.00-600.00%
ASML221007C004550002022-10-05 2:17PM EDT455.0016.850.000.000.00-1300.00%
ASML221007C004575002022-10-05 12:23PM EDT457.5014.450.000.000.00-700.00%
ASML221007C004600002022-10-05 1:21PM EDT460.0014.520.000.000.00-5200.00%
ASML221007C004625002022-10-05 3:53PM EDT462.5013.100.000.000.00-3100.00%
ASML221007C004650002022-10-05 3:58PM EDT465.0010.000.000.000.00-6400.00%
ASML221007C004675002022-10-05 3:57PM EDT467.508.980.000.000.00-3200.00%
ASML221007C004700002022-10-05 2:57PM EDT470.008.080.000.000.00-7500.78%
ASML221007C004725002022-10-05 3:57PM EDT472.506.370.000.000.00-3703.13%
ASML221007C004750002022-10-05 2:08PM EDT475.004.910.000.000.00-2503.13%
ASML221007C004775002022-10-05 3:00PM EDT477.505.100.000.000.00-3906.25%
ASML221007C004800002022-10-05 3:08PM EDT480.004.420.000.000.00-8606.25%
ASML221007C004825002022-10-05 1:06PM EDT482.503.000.000.000.00-1006.25%
ASML221007C004850002022-10-05 3:57PM EDT485.002.080.000.000.00-60012.50%
ASML221007C004875002022-10-05 3:08PM EDT487.502.170.000.000.00-35012.50%
ASML221007C004900002022-10-05 3:59PM EDT490.001.200.000.000.00-36012.50%
ASML221007C004925002022-10-05 3:57PM EDT492.501.040.000.000.00-29012.50%
ASML221007C004950002022-10-05 3:21PM EDT495.001.100.000.000.00-2012.50%
ASML221007C005000002022-10-05 3:50PM EDT500.000.500.000.000.00-85025.00%
ASML221007C005050002022-10-05 1:07PM EDT505.000.350.000.000.00-4025.00%
ASML221007C005100002022-10-04 3:58PM EDT510.000.300.000.000.00-3025.00%
ASML221007C005150002022-10-03 2:41PM EDT515.000.130.000.000.00-2025.00%
ASML221007C005200002022-10-03 12:43PM EDT520.000.150.000.000.00-2025.00%
ASML221007C005250002022-10-03 11:51AM EDT525.000.150.000.000.00-1025.00%
ASML221007C005300002022-10-04 1:49PM EDT530.000.010.000.000.00-6025.00%
ASML221007C005350002022-09-29 2:12PM EDT535.000.050.000.000.00-1050.00%
ASML221007C005400002022-09-29 2:12PM EDT540.000.050.000.000.00-1050.00%
ASML221007C005450002022-09-26 11:58AM EDT545.000.230.000.000.00-1050.00%
ASML221007C005500002022-10-03 9:41AM EDT550.000.430.000.000.00-10050.00%
ASML221007C005550002022-09-27 12:24PM EDT555.000.230.000.000.00-1050.00%
ASML221007C005600002022-09-28 1:35PM EDT560.000.050.000.000.00-1050.00%
ASML221007C005700002022-10-03 12:01PM EDT570.000.080.000.000.00-100050.00%
ASML221007C005800002022-09-13 12:36PM EDT580.000.990.000.000.00-1050.00%
ASML221007C005900002022-09-02 12:45PM EDT590.001.330.000.400.00-22135.16%
ASML221007C005950002022-09-08 2:04PM EDT595.000.810.000.000.00-1050.00%
ASML221007C006000002022-09-20 10:07AM EDT600.000.050.000.000.00-10050.00%
ASML221007C006050002022-09-16 12:31PM EDT605.000.050.000.000.00--050.00%
ASML221007C006150002022-09-16 12:31PM EDT615.000.050.000.000.00--050.00%
ASML221007C006200002022-09-19 10:38AM EDT620.000.050.000.000.00--050.00%
ASML221007C006400002022-09-06 9:53AM EDT640.000.350.000.000.00-1050.00%
ASML221007C006500002022-09-19 11:25AM EDT650.000.050.000.000.00--050.00%
ASML221007C007200002022-08-31 10:42AM EDT720.000.100.000.000.00--350.00%
ASML221007C007300002022-08-30 2:31PM EDT730.000.150.000.550.00--0246.88%
ASML221007C007400002022-09-01 11:06AM EDT740.000.150.000.050.00--1199.22%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221007P002900002022-10-05 11:07AM EDT290.000.010.000.000.00-3050.00%
ASML221007P003000002022-10-04 2:25PM EDT300.000.010.000.000.00-48050.00%
ASML221007P003100002022-09-20 9:49AM EDT310.000.300.000.000.00-6050.00%
ASML221007P003150002022-09-30 1:10PM EDT315.000.050.000.000.00-56050.00%
ASML221007P003200002022-09-30 2:59PM EDT320.000.150.000.000.00-1050.00%
ASML221007P003250002022-10-03 1:25PM EDT325.000.030.000.000.00-4050.00%
ASML221007P003300002022-10-03 9:48AM EDT330.000.050.000.000.00-15050.00%
ASML221007P003350002022-10-03 10:01AM EDT335.000.050.000.000.00-14050.00%
ASML221007P003400002022-10-04 9:50AM EDT340.000.050.000.000.00-1050.00%
ASML221007P003450002022-10-04 9:50AM EDT345.000.050.000.000.00-2050.00%
ASML221007P003500002022-10-04 9:50AM EDT350.000.050.000.000.00-1050.00%
ASML221007P003550002022-10-05 10:24AM EDT355.000.050.000.000.00-1050.00%
ASML221007P003600002022-10-05 11:24AM EDT360.000.100.000.000.00-1050.00%
ASML221007P003650002022-10-04 9:30AM EDT365.000.050.000.000.00-4050.00%
ASML221007P003700002022-10-05 3:09PM EDT370.000.040.000.000.00-24050.00%
ASML221007P003750002022-10-04 11:04AM EDT375.000.100.000.000.00-6050.00%
ASML221007P003800002022-10-05 3:10PM EDT380.000.040.000.000.00-11050.00%
ASML221007P003850002022-10-04 2:15PM EDT385.000.200.000.000.00-60050.00%
ASML221007P003900002022-10-04 10:51AM EDT390.000.200.000.000.00-12050.00%
ASML221007P003950002022-10-03 12:23PM EDT395.001.500.000.000.00-7050.00%
ASML221007P004000002022-10-04 10:51AM EDT400.000.380.000.000.00-16050.00%
ASML221007P004050002022-10-04 11:21AM EDT405.000.360.000.000.00-14050.00%
ASML221007P004100002022-10-05 12:23PM EDT410.000.250.000.000.00-5050.00%
ASML221007P004150002022-10-05 3:05PM EDT415.000.270.000.000.00-15025.00%
ASML221007P004200002022-10-05 3:07PM EDT420.000.340.000.000.00-27025.00%
ASML221007P004250002022-10-05 10:37AM EDT425.001.210.000.000.00-7025.00%
ASML221007P004275002022-10-04 3:38PM EDT427.501.150.000.000.00-2025.00%
ASML221007P004300002022-10-05 3:56PM EDT430.000.400.000.000.00-63025.00%
ASML221007P004325002022-10-05 12:16PM EDT432.500.820.000.000.00-24025.00%
ASML221007P004350002022-10-05 3:44PM EDT435.000.550.000.000.00-29025.00%
ASML221007P004375002022-10-05 10:40AM EDT437.502.500.000.000.00-1025.00%
ASML221007P004400002022-10-05 3:07PM EDT440.000.770.000.000.00-35025.00%
ASML221007P004425002022-10-05 11:46AM EDT442.501.95--+1.95---0.00%
ASML221007P004450002022-10-05 3:07PM EDT445.001.050.000.000.00-10012.50%
ASML221007P004475002022-10-05 2:52PM EDT447.501.43--+1.43---0.00%
ASML221007P004500002022-10-05 1:20PM EDT450.001.800.000.000.00-35012.50%
ASML221007P004525002022-10-05 12:18PM EDT452.502.940.000.000.00-18012.50%
ASML221007P004550002022-10-05 3:59PM EDT455.002.930.000.000.00-88012.50%
ASML221007P004575002022-10-05 3:07PM EDT457.502.550.000.000.00-3106.25%
ASML221007P004600002022-10-05 3:17PM EDT460.003.040.000.000.00-1306.25%
ASML221007P004625002022-10-05 2:02PM EDT462.505.600.000.000.00-206.25%
ASML221007P004650002022-10-05 3:50PM EDT465.005.000.000.000.00-603.13%
ASML221007P004675002022-10-05 12:49PM EDT467.507.500.000.000.00-101.56%
ASML221007P004700002022-10-05 3:06PM EDT470.006.420.000.000.00-500.00%
ASML221007P004750002022-10-05 3:55PM EDT475.009.600.000.000.00-400.00%
ASML221007P004800002022-10-04 11:44AM EDT480.0018.780.000.000.00-100.00%
ASML221007P004850002022-10-03 2:17PM EDT485.0051.090.000.000.00-100.00%
ASML221007P004900002022-09-29 2:30PM EDT490.0067.250.000.000.00-600.00%
ASML221007P005000002022-09-23 9:31AM EDT500.0065.070.000.000.00-100.00%
ASML221007P005050002022-09-21 2:14PM EDT505.0050.760.000.000.00-100.00%
ASML221007P005100002022-09-30 2:15PM EDT510.0090.350.000.000.00-100.00%
ASML221007P005150002022-09-09 11:35AM EDT515.0030.700.000.000.00-100.00%
ASML221007P005200002022-10-03 2:18PM EDT520.0085.890.000.000.00-100.00%
ASML221007P005300002022-09-15 9:57AM EDT530.0056.400.000.000.00-300.00%
ASML221007P005350002022-09-21 11:01AM EDT535.0070.000.000.000.00-100.00%
ASML221007P005500002022-10-05 2:28PM EDT550.0081.39--+81.39---0.00%
ASML221007P005600002022-09-22 3:57PM EDT560.00117.950.000.000.00--00.00%
ASML221007P005650002022-09-21 2:16PM EDT565.00106.280.000.000.00-100.00%
ASML221007P005700002022-09-20 3:51PM EDT570.00107.800.000.000.00--00.00%
ASML221007P005750002022-09-20 3:50PM EDT575.00112.110.000.000.00-300.00%
ASML221007P005800002022-09-20 3:49PM EDT580.00117.140.000.000.00-500.00%
ASML221007P005950002022-08-30 12:26PM EDT595.00105.47167.80171.300.00--0603.17%
ASML221007P006000002022-09-01 9:46AM EDT600.00123.25182.60186.600.00--0686.89%