New Zealand markets open in 8 hours 51 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
956.22+21.97 (+2.35%)
At close: 04:00PM EDT
955.09 -1.13 (-0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240531C006000002024-05-16 11:40AM EDT600.00333.58349.80360.300.00--1217.16%
ASML240531C006200002024-05-22 3:06PM EDT620.00298.35330.40339.200.00-10192.07%
ASML240531C006300002024-05-22 3:05PM EDT630.00288.23319.90331.800.00-50211.28%
ASML240531C007400002024-05-22 3:06PM EDT740.00178.60210.60221.100.00-11137.96%
ASML240531C008000002024-05-23 12:30PM EDT800.00155.00150.80160.600.00-56101.12%
ASML240531C008200002024-05-09 12:34PM EDT820.0094.87130.50141.200.00-1193.32%
ASML240531C008400002024-05-02 1:45PM EDT840.0048.80110.60121.300.00--182.65%
ASML240531C008450002024-04-29 1:04PM EDT845.0078.84105.20114.900.00-303273.11%
ASML240531C008500002024-05-24 12:22PM EDT850.00106.88101.60109.70+26.05+32.23%13269.43%
ASML240531C008550002024-05-24 3:38PM EDT855.00100.4497.00105.40+51.24+104.15%1070.23%
ASML240531C008600002024-05-23 12:21PM EDT860.0098.7192.20100.20+6.00+6.47%31366.59%
ASML240531C008650002024-05-09 10:38AM EDT865.0062.9087.0095.500.00-2165.25%
ASML240531C008700002024-05-02 10:57AM EDT870.0088.5782.0090.70+54.42+159.36%1663.37%
ASML240531C008750002024-05-24 11:45AM EDT875.0081.5577.0085.30-1.85-2.22%1558.92%
ASML240531C008800002024-05-23 12:21PM EDT880.0073.5372.0079.900.00-2554.50%
ASML240531C008850002024-04-30 10:43AM EDT885.0046.1767.0074.900.00-1051.81%
ASML240531C008900002024-05-03 9:42AM EDT890.0035.5062.3069.900.00-1249.10%
ASML240531C008950002024-05-23 1:17PM EDT895.0056.0657.0065.000.00-1246.77%
ASML240531C009000002024-05-24 1:07PM EDT900.0056.1053.0060.90+19.15+51.83%1113947.25%
ASML240531C009050002024-05-23 9:30AM EDT905.0064.1048.0056.300.00-5545.67%
ASML240531C009075002024-05-20 1:38PM EDT907.5043.0245.0053.800.00-1144.19%
ASML240531C009100002024-05-23 9:35AM EDT910.0046.7543.3052.00-11.25-19.40%13944.86%
ASML240531C009125002024-05-22 3:24PM EDT912.5024.4842.1049.300.00-2742.71%
ASML240531C009150002024-05-23 9:45AM EDT915.0042.3041.6046.90-4.20-9.03%31241.47%
ASML240531C009175002024-05-23 2:46PM EDT917.5024.2237.5043.400.00-31036.93%
ASML240531C009200002024-05-24 1:46PM EDT920.0037.9237.0042.60-3.58-8.63%51640.28%
ASML240531C009250002024-05-24 3:46PM EDT925.0033.9633.2038.00+11.76+52.97%71438.06%
ASML240531C009300002024-05-24 12:11PM EDT930.0031.0029.2032.60+12.30+65.78%43133.65%
ASML240531C009350002024-05-24 12:00PM EDT935.0026.5125.7028.40+10.01+60.67%105732.13%
ASML240531C009400002024-05-24 11:34AM EDT940.0024.0022.1026.50+10.30+75.18%435435.44%
ASML240531C009450002024-05-24 3:18PM EDT945.0018.9018.8020.60+7.59+67.11%393629.40%
ASML240531C009500002024-05-24 3:54PM EDT950.0016.2116.2017.50+7.51+86.32%605929.07%
ASML240531C009550002024-05-24 3:59PM EDT955.0013.9013.5014.30+5.90+73.75%645327.99%
ASML240531C009600002024-05-24 3:47PM EDT960.0010.8711.1012.20+4.37+67.23%658028.59%
ASML240531C009650002024-05-24 3:32PM EDT965.009.008.909.80+3.70+69.81%414827.98%
ASML240531C009700002024-05-24 3:26PM EDT970.007.107.109.00+2.80+65.12%5313630.22%
ASML240531C009750002024-05-24 3:51PM EDT975.005.735.609.80+2.43+73.64%553335.68%
ASML240531C009800002024-05-24 3:15PM EDT980.005.004.305.70+2.55+104.08%324929.52%
ASML240531C009850002024-05-24 2:39PM EDT985.004.003.304.10-0.30-6.98%141728.28%
ASML240531C009900002024-05-24 3:46PM EDT990.002.552.404.10+1.10+75.86%213031.07%
ASML240531C009950002024-05-24 3:07PM EDT995.002.202.002.95+1.25+131.58%182330.07%
ASML240531C010000002024-05-24 3:07PM EDT1,000.001.750.851.90+0.53+43.44%5211028.49%
ASML240531C010050002024-05-24 3:00PM EDT1,005.001.361.201.65-0.24-15.00%22929.58%
ASML240531C010100002024-05-24 1:05PM EDT1,010.001.220.901.95+0.51+71.83%482533.14%
ASML240531C010150002024-05-24 3:22PM EDT1,015.000.770.701.25-0.28-26.67%145431.63%
ASML240531C010200002024-05-24 3:00PM EDT1,020.000.700.501.20+0.20+40.00%151833.29%
ASML240531C010250002024-05-23 10:02AM EDT1,025.001.150.351.150.00-51834.89%
ASML240531C010300002024-05-24 1:05PM EDT1,030.000.410.250.70-0.34-45.33%202933.29%
ASML240531C010350002024-05-24 11:45AM EDT1,035.000.500.150.75-1.15-69.70%52335.49%
ASML240531C010400002024-05-24 11:10AM EDT1,040.000.400.050.55-0.39-49.37%11635.21%
ASML240531C010450002024-05-22 10:21AM EDT1,045.000.550.201.400.00-1444.04%
ASML240531C010500002024-05-24 12:50PM EDT1,050.000.300.200.350.00-246535.77%
ASML240531C010550002024-05-23 9:30AM EDT1,055.001.350.103.000.00-61756.85%
ASML240531C010600002024-05-20 9:31AM EDT1,060.000.770.104.100.00-1354.02%
ASML240531C010700002024-04-24 9:59AM EDT1,070.001.800.103.500.00--155.81%
ASML240531C010750002024-05-14 10:07AM EDT1,075.000.850.101.250.00-1353.50%
ASML240531C010800002024-05-24 1:53PM EDT1,080.000.210.054.00-0.20-48.78%101160.88%
ASML240531C010900002024-05-23 9:35AM EDT1,090.000.280.052.850.00-11260.18%
ASML240531C011000002024-04-17 12:04PM EDT1,100.003.580.053.600.00--466.43%
ASML240531C011500002024-04-17 12:04PM EDT1,150.002.790.003.500.00--181.92%
ASML240531C011800002024-04-29 12:42PM EDT1,180.000.340.002.400.00--285.21%
ASML240531C013000002024-05-23 11:36AM EDT1,300.000.050.004.100.00-1414126.73%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240531P005200002024-04-19 3:46PM EDT520.000.200.000.000.00-1150.00%
ASML240531P005500002024-04-30 2:55PM EDT550.000.100.004.100.00--1222.51%
ASML240531P005900002024-05-15 10:52AM EDT590.000.050.003.300.00--10190.58%
ASML240531P006400002024-05-22 10:40AM EDT640.000.050.000.550.00-2537126.56%
ASML240531P006600002024-05-21 11:40AM EDT660.000.060.000.200.00-22105.47%
ASML240531P006700002024-05-23 9:41AM EDT670.000.050.004.100.00-56151.59%
ASML240531P007000002024-05-13 10:04AM EDT700.000.200.001.400.00-13113.97%
ASML240531P007100002024-05-24 3:35PM EDT710.000.050.000.100.00-7180.86%
ASML240531P007200002024-05-24 3:33PM EDT720.000.050.000.10-0.05-50.00%201577.34%
ASML240531P007300002024-05-24 3:32PM EDT730.000.050.000.10-2.20-97.78%12173.83%
ASML240531P007400002024-04-29 12:12PM EDT740.002.600.002.500.00-12105.20%
ASML240531P007500002024-05-23 1:43PM EDT750.000.320.002.500.00-13100.49%
ASML240531P007600002024-05-21 12:05PM EDT760.000.250.003.900.00-14103.86%
ASML240531P007700002024-05-24 3:21PM EDT770.000.500.050.10-2.10-80.77%6362.70%
ASML240531P007800002024-05-21 9:30AM EDT780.000.200.051.250.00-11477.76%
ASML240531P007900002024-05-20 10:43AM EDT790.000.350.052.600.00-12082.86%
ASML240531P007950002024-05-22 3:00PM EDT795.000.350.001.650.00-132474.22%
ASML240531P008000002024-05-24 10:28AM EDT800.000.150.051.35-0.22-59.46%24670.19%
ASML240531P008050002024-05-21 3:08PM EDT805.000.300.051.650.00-24070.29%
ASML240531P008100002024-05-21 3:52PM EDT810.000.300.052.100.00-131670.97%
ASML240531P008200002024-05-23 2:37PM EDT820.000.400.052.500.00-115568.68%
ASML240531P008250002024-05-07 12:35PM EDT825.003.400.002.800.00-101467.63%
ASML240531P008300002024-05-24 3:42PM EDT830.000.270.101.85-0.07-20.59%62761.06%
ASML240531P008350002024-05-24 3:42PM EDT835.000.300.100.75-0.28-48.28%52951.34%
ASML240531P008400002024-05-24 12:47PM EDT840.000.200.100.50-0.18-47.37%113550.64%
ASML240531P008450002024-05-24 11:18AM EDT845.000.240.100.65-0.11-31.43%101950.81%
ASML240531P008500002024-05-24 11:18AM EDT850.000.260.050.35-0.28-51.85%108044.19%
ASML240531P008550002024-05-24 1:41PM EDT855.000.300.100.95-0.45-60.00%27550.02%
ASML240531P008600002024-05-23 2:34PM EDT860.000.280.100.40-0.72-72.00%124341.24%
ASML240531P008650002024-05-24 11:01AM EDT865.000.250.100.50-1.20-82.76%72940.75%
ASML240531P008700002024-05-23 1:37PM EDT870.000.700.151.000.00-115244.01%
ASML240531P008750002024-05-24 1:46PM EDT875.000.390.151.10-1.06-73.10%83542.65%
ASML240531P008800002024-05-24 3:51PM EDT880.000.340.200.50-0.81-70.43%43834.82%
ASML240531P008850002024-05-24 3:22PM EDT885.000.470.051.75-0.63-57.27%11442.47%
ASML240531P008900002024-05-24 2:35PM EDT890.000.600.200.85-0.79-56.83%232834.11%
ASML240531P008950002024-05-24 2:40PM EDT895.000.800.100.90-2.50-75.76%92632.34%
ASML240531P009000002024-05-24 3:22PM EDT900.000.900.451.05-3.10-77.50%638131.19%
ASML240531P009050002024-05-24 3:24PM EDT905.001.200.951.30-3.70-75.51%145030.44%
ASML240531P009075002024-05-23 3:50PM EDT907.505.200.201.450.00-166830.08%
ASML240531P009100002024-05-24 3:19PM EDT910.001.460.951.65-4.54-75.67%545929.88%
ASML240531P009125002024-05-24 3:53PM EDT912.501.781.001.85-4.62-72.19%62329.57%
ASML240531P009150002024-05-24 3:47PM EDT915.001.920.802.10-5.58-74.40%165929.37%
ASML240531P009175002024-05-24 2:53PM EDT917.502.251.702.45-6.33-73.78%23329.44%
ASML240531P009200002024-05-24 3:28PM EDT920.002.651.952.75-6.35-70.56%246929.19%
ASML240531P009250002024-05-24 3:22PM EDT925.003.372.603.40-7.88-70.04%308528.50%
ASML240531P009300002024-05-24 3:27PM EDT930.004.353.404.40-9.95-69.58%305428.41%
ASML240531P009350002024-05-24 3:24PM EDT935.005.714.405.60-9.69-62.92%559028.27%
ASML240531P009450002024-05-24 3:54PM EDT945.008.407.208.70-14.60-63.48%443927.93%
ASML240531P009500002024-05-24 3:53PM EDT950.0010.009.6010.60-15.55-60.86%453327.66%
ASML240531P009550002024-05-24 3:16PM EDT955.0012.8311.9012.90-14.83-53.62%352227.63%
ASML240531P009600002024-05-24 2:08PM EDT960.0015.4014.4015.60-6.40-29.36%354227.81%
ASML240531P009650002024-05-24 3:38PM EDT965.0018.4017.1018.60-3.50-15.98%202028.02%
ASML240531P009700002024-05-24 11:25AM EDT970.0022.4017.5022.20-2.75-10.93%14328.96%
ASML240531P009800002024-05-01 3:56PM EDT980.00127.5026.2029.600.00--129.82%