New Zealand markets open in 9 hours 22 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
583.38+23.31 (+4.16%)
At close: 04:00PM EDT
584.58 +1.20 (+0.21%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220603C004400002022-05-26 3:14PM EDT440.00118.20138.10146.300.00-24148.27%
ASML220603C004600002022-05-27 11:43AM EDT460.00121.00118.10126.20+24.00+24.74%44128.25%
ASML220603C005000002022-05-24 2:38PM EDT500.0054.0078.7085.600.00-202286.30%
ASML220603C005100002022-05-25 1:29PM EDT510.0037.4068.5075.800.00-1179.42%
ASML220603C005175002022-05-23 1:27PM EDT517.5042.2062.4069.800.00-5083.75%
ASML220603C005300002022-05-27 3:29PM EDT530.0055.0949.8056.70+20.79+60.61%1567.99%
ASML220603C005350002022-05-26 10:24AM EDT535.0029.0045.7052.200.00-5766.31%
ASML220603C005375002022-05-20 10:15AM EDT537.5019.8642.7049.100.00-2160.33%
ASML220603C005400002022-05-26 10:21AM EDT540.0024.1040.6046.100.00-2454.88%
ASML220603C005450002022-05-25 3:09PM EDT545.0020.0037.0041.700.00-4553.78%
ASML220603C005500002022-05-27 3:29PM EDT550.0036.3632.0037.50+15.56+74.81%2353.08%
ASML220603C005550002022-05-24 3:49PM EDT555.0015.0027.4033.000.00-2350.29%
ASML220603C005575002022-05-19 11:10AM EDT557.5011.4026.1030.500.00--647.62%
ASML220603C005600002022-05-27 11:02AM EDT560.0022.5526.1029.40+8.05+55.52%3850.89%
ASML220603C005650002022-05-27 12:38PM EDT565.0022.5123.2025.90+11.31+100.98%41450.90%
ASML220603C005700002022-05-27 11:31AM EDT570.0018.5019.4021.70+8.50+85.00%4947.49%
ASML220603C005750002022-05-27 12:32PM EDT575.0015.9215.9017.50+9.40+144.17%7643.48%
ASML220603C005800002022-05-27 3:48PM EDT580.0012.5012.5014.40+7.00+127.27%302742.48%
ASML220603C005850002022-05-27 3:53PM EDT585.007.369.5011.80+2.99+68.42%91142.15%
ASML220603C005900002022-05-27 3:59PM EDT590.008.007.109.50+4.50+128.57%64241.77%
ASML220603C006000002022-05-27 3:37PM EDT600.004.664.205.50+2.79+149.20%284739.75%
ASML220603C006100002022-05-27 1:49PM EDT610.002.030.354.00+1.13+125.56%19643.51%
ASML220603C006200002022-05-27 3:49PM EDT620.000.800.201.20-0.30-27.27%81535.89%
ASML220603C006300002022-05-27 12:26PM EDT630.000.580.001.70+0.28+93.33%16246.63%
ASML220603C006400002022-05-25 9:37AM EDT640.000.760.001.250.00-1249.54%
ASML220603C006500002022-05-27 1:01PM EDT650.000.200.000.50-0.86-81.13%2246.39%
ASML220603C006600002022-05-25 11:42AM EDT660.000.200.001.000.00-1151.66%
ASML220603C006700002022-05-06 1:17PM EDT670.001.150.000.950.00-1156.30%
ASML220603C006800002022-04-28 2:21PM EDT680.005.000.000.900.00-4360.64%
ASML220603C006900002022-05-02 10:21AM EDT690.002.230.000.900.00-101065.43%
ASML220603C007000002022-05-16 11:42AM EDT700.000.050.000.250.00-101258.79%
ASML220603C007100002022-05-16 11:42AM EDT710.000.050.000.250.00--1062.79%
ASML220603C007200002022-05-16 11:43AM EDT720.000.050.000.250.00--1066.70%
ASML220603C007300002022-05-16 11:43AM EDT730.000.050.000.250.00--1070.51%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220603P003700002022-05-23 11:49AM EDT370.000.050.000.200.00-2044134.18%
ASML220603P004100002022-05-19 1:48PM EDT410.001.200.000.850.00--2126.90%
ASML220603P004200002022-05-26 11:35AM EDT420.000.580.000.850.00-13119.24%
ASML220603P004300002022-05-02 12:25PM EDT430.004.900.000.850.00-11111.67%
ASML220603P004500002022-05-24 2:23PM EDT450.000.970.000.850.00-22496.97%
ASML220603P004550002022-05-27 11:13AM EDT455.000.480.000.90-3.02-86.29%4394.14%
ASML220603P004600002022-05-23 2:27PM EDT460.001.200.000.900.00-2790.58%
ASML220603P004700002022-05-27 2:35PM EDT470.000.300.200.60-0.50-62.50%54281.93%
ASML220603P004800002022-05-18 11:18AM EDT480.004.700.001.000.00-14577.69%
ASML220603P004900002022-05-27 2:34PM EDT490.001.220.001.15-6.42-84.03%32872.31%
ASML220603P004950002022-05-20 11:06AM EDT495.001.290.000.95-2.95-69.58%1366.55%
ASML220603P005000002022-05-27 9:44AM EDT500.000.600.001.00-4.28-87.70%6963.67%
ASML220603P005050002022-05-27 2:48PM EDT505.000.500.001.45-2.45-83.05%3364.33%
ASML220603P005100002022-05-27 2:07PM EDT510.000.650.101.60-9.33-93.49%2962.60%
ASML220603P005200002022-05-27 10:10AM EDT520.001.120.002.05-6.08-84.44%53657.37%
ASML220603P005250002022-05-27 11:58AM EDT525.001.300.052.35-2.50-65.79%2655.47%
ASML220603P005300002022-05-27 3:37PM EDT530.001.370.002.70-5.63-80.43%2253.02%
ASML220603P005350002022-05-27 9:52AM EDT535.002.500.053.20-10.60-80.92%73251.38%
ASML220603P005400002022-05-27 11:27AM EDT540.002.660.652.95-7.85-74.69%5856.34%
ASML220603P005450002022-05-27 3:56PM EDT545.002.601.002.95-15.95-85.98%51351.65%
ASML220603P005500002022-05-27 3:37PM EDT550.003.312.553.60-5.79-63.63%8650.42%
ASML220603P005550002022-05-27 9:56AM EDT555.005.253.105.30-6.05-53.54%2353.39%
ASML220603P005600002022-05-27 1:44PM EDT560.005.004.005.50-9.42-65.33%4548.71%
ASML220603P005650002022-05-27 12:56PM EDT565.006.204.807.30-11.28-64.53%3550.06%
ASML220603P005700002022-05-27 11:14AM EDT570.009.506.3011.60-35.95-79.10%1259.28%
ASML220603P005800002022-05-27 3:41PM EDT580.0011.459.6013.60-18.65-61.96%72451.20%
ASML220603P005900002022-05-17 12:33PM EDT590.0043.0014.7018.700.00-1350.53%
ASML220603P006000002022-05-27 3:32PM EDT600.0022.0020.6026.60-33.78-60.56%11056.24%
ASML220603P006200002022-05-17 2:45PM EDT620.0069.3436.2043.400.00-2264.94%
ASML220603P006800002022-05-16 12:04AM EDT680.00162.3194.30101.800.00--075.05%
ASML220603P007000002022-05-04 10:50AM EDT700.00130.19114.90122.700.00-2193.90%
ASML220603P007100002022-04-28 10:08AM EDT710.00145.74124.70132.300.00-5096.26%
ASML220603P007500002022-05-16 12:04AM EDT750.00238.37163.90171.900.00--0108.35%