New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,036.06-14.68 (-1.40%)
As of 11:16AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240719C003500002023-12-28 2:55PM EDT350.00417.70522.20526.900.00--10.00%
ASML240719C004900002023-12-05 10:45AM EDT490.00220.30233.40236.500.00--10.00%
ASML240719C005000002023-12-28 4:43PM EDT500.00275.42376.80381.700.00--10.00%
ASML240719C005400002024-04-02 9:30AM EDT540.00439.630.000.000.00-100.00%
ASML240719C005500002024-06-17 9:38AM EDT550.00494.00482.40494.400.00-124115.08%
ASML240719C005800002024-06-20 2:50PM EDT580.00478.20454.50466.100.00-37118.26%
ASML240719C005900002024-06-20 3:25PM EDT590.00463.20442.50453.300.00-2599.72%
ASML240719C006000002024-01-22 10:35AM EDT600.00198.800.000.000.00--60.00%
ASML240719C006100002024-06-20 1:55PM EDT610.00446.30422.60435.800.00-210103.38%
ASML240719C006200002023-11-28 12:29PM EDT620.00111.08167.20171.900.00--10.00%
ASML240719C006300002024-06-21 10:48AM EDT630.00408.00407.70412.30-18.00-4.23%729102.10%
ASML240719C006400002024-06-20 1:14PM EDT640.00416.00392.70403.300.00-3587.61%
ASML240719C006500002024-02-14 12:38PM EDT650.00287.30298.40313.300.00-140.00%
ASML240719C006600002024-06-20 1:14PM EDT660.00396.20372.80384.300.00-2386.27%
ASML240719C006700002024-06-06 9:53AM EDT670.00368.25362.90374.40-7.20-1.92%1684.35%
ASML240719C006800002024-06-10 2:58PM EDT680.00358.30353.00364.50-5.50-1.51%1682.43%
ASML240719C006900002024-06-20 1:14PM EDT690.00366.40343.10354.600.00-3480.50%
ASML240719C007000002024-06-05 2:26PM EDT700.00342.18332.40345.200.00-1777.80%
ASML240719C007100002024-04-15 2:34PM EDT710.00259.80229.00241.600.00-10140.00%
ASML240719C007200002024-05-24 10:57AM EDT720.00242.01312.90322.700.00-2467.40%
ASML240719C007300002024-05-29 10:26AM EDT730.00244.00303.60314.100.00-1870.89%
ASML240719C007400002024-06-20 2:28PM EDT740.00323.00293.60303.100.00-1566.10%
ASML240719C007500002024-06-17 9:36AM EDT750.00295.53283.80293.700.00-1965.78%
ASML240719C007600002024-03-19 3:36PM EDT760.00214.00150.80156.600.00-2120.00%
ASML240719C007700002024-04-17 11:59AM EDT770.00161.30162.80173.500.00-280.00%
ASML240719C007800002024-04-29 10:03AM EDT780.00150.53184.20196.000.00-2270.00%
ASML240719C007900002024-06-21 10:53AM EDT790.00249.35249.60253.90-20.95-7.75%21566.76%
ASML240719C008000002024-06-05 2:36PM EDT800.00249.00236.10247.700.00-14364.70%
ASML240719C008100002024-05-02 9:45AM EDT810.00101.00154.10165.300.00-1080.00%
ASML240719C008200002024-05-31 10:51AM EDT820.00138.30214.60226.100.00-14055.55%
ASML240719C008300002024-06-06 9:30AM EDT830.00226.50205.60217.400.00-16856.35%
ASML240719C008400002024-06-20 2:56PM EDT840.00221.95196.00206.300.00-28953.08%
ASML240719C008500002024-06-18 3:09PM EDT850.00217.80186.20196.300.00-21850.98%
ASML240719C008600002024-06-20 1:09PM EDT860.00197.30177.10187.600.00-17951.13%
ASML240719C008700002024-06-05 9:53AM EDT870.00156.90167.50178.600.00-12550.15%
ASML240719C008800002024-06-20 3:45PM EDT880.00184.02158.00170.100.00-110959.55%
ASML240719C008900002024-06-05 11:04AM EDT890.00150.10150.60158.500.00-26054.37%
ASML240719C009000002024-06-18 3:50PM EDT900.00170.60145.80149.100.00-17550.06%
ASML240719C009100002024-06-21 9:41AM EDT910.00136.70137.40139.70-15.92-10.43%125750.59%
ASML240719C009200002024-06-20 3:06PM EDT920.00144.00129.00134.900.00-315050.76%
ASML240719C009300002024-06-21 10:28AM EDT930.00118.80116.10122.10-17.00-12.52%17948.05%
ASML240719C009400002024-06-20 2:56PM EDT940.00129.80112.30117.500.00-115651.44%
ASML240719C009500002024-06-20 12:49PM EDT950.00121.74104.40106.400.00-5120447.10%
ASML240719C009600002024-06-20 11:52AM EDT960.00118.4697.1099.100.00-215246.87%
ASML240719C009700002024-06-20 2:03PM EDT970.00108.0089.7094.000.00-139948.59%
ASML240719C009800002024-06-18 2:52PM EDT980.00104.3983.1084.100.00-99945.27%
ASML240719C009900002024-06-20 11:34AM EDT990.0095.1476.3077.700.00-515945.17%
ASML240719C010000002024-06-21 9:31AM EDT1,000.0069.9070.0071.20-9.43-11.89%842044.72%
ASML240719C010100002024-06-20 12:32PM EDT1,010.0075.8264.1065.200.00-628044.46%
ASML240719C010200002024-06-21 10:03AM EDT1,020.0056.8058.6059.30-14.41-20.24%533244.03%
ASML240719C010300002024-06-21 10:45AM EDT1,030.0052.4053.5054.80-13.85-20.91%2116944.54%
ASML240719C010400002024-06-21 10:45AM EDT1,040.0047.6048.3049.10-14.90-23.84%1916443.76%
ASML240719C010500002024-06-21 9:32AM EDT1,050.0042.9043.7044.40-9.10-17.50%531643.56%
ASML240719C010600002024-06-21 10:53AM EDT1,060.0039.3039.0040.40-9.46-19.40%2521643.71%
ASML240719C010700002024-06-21 10:43AM EDT1,070.0034.4035.7036.60-8.75-20.28%2711143.78%
ASML240719C010800002024-06-21 10:38AM EDT1,080.0030.5031.8032.70-10.70-25.97%179843.51%
ASML240719C010900002024-06-21 10:07AM EDT1,090.0028.2028.6029.20-7.60-21.23%116243.33%
ASML240719C011000002024-06-21 10:28AM EDT1,100.0025.8025.7026.20-7.55-22.64%1447843.37%
ASML240719C011100002024-06-21 10:07AM EDT1,110.0022.6522.9023.40-8.65-27.64%26343.35%
ASML240719C011200002024-06-21 10:07AM EDT1,120.0020.2520.3021.00-4.85-19.32%1725243.49%
ASML240719C011300002024-06-21 10:36AM EDT1,130.0017.9518.2018.90-8.27-31.54%18543.72%
ASML240719C011400002024-06-20 9:33AM EDT1,140.0021.9016.1016.800.00-55843.74%
ASML240719C011500002024-06-21 10:09AM EDT1,150.0014.4014.4014.90-4.80-25.00%511843.76%
ASML240719C011600002024-06-21 9:47AM EDT1,160.0011.9012.8013.50-9.60-44.65%37244.17%
ASML240719C011700002024-06-21 10:00AM EDT1,170.0011.2511.3011.80-6.60-36.97%16744.00%
ASML240719C011800002024-06-21 9:33AM EDT1,180.009.9510.0010.60-3.75-27.37%15344.29%
ASML240719C011900002024-06-18 3:35PM EDT1,190.0014.358.809.500.00-167244.55%
ASML240719C012000002024-06-21 9:53AM EDT1,200.008.357.808.50-2.57-23.53%1012544.79%
ASML240719C012100002024-06-20 2:13PM EDT1,210.0010.216.907.800.00-33145.36%
ASML240719C012200002024-06-21 9:33AM EDT1,220.006.736.106.80-2.50-27.09%16045.28%
ASML240719C012300002024-06-20 2:26PM EDT1,230.005.905.406.10-2.30-28.05%111145.56%
ASML240719C012400002024-06-12 10:18AM EDT1,240.007.804.805.500.00-144745.89%
ASML240719C012500002024-06-20 12:48PM EDT1,250.006.104.304.800.00-64745.87%
ASML240719C012600002024-06-21 9:30AM EDT1,260.004.003.904.50-1.50-27.27%58646.61%
ASML240719C012700002024-06-18 12:28PM EDT1,270.006.603.504.000.00-41246.78%
ASML240719C012800002024-06-17 1:00PM EDT1,280.004.003.103.700.00-22447.35%
ASML240719C012900002024-06-18 3:19PM EDT1,290.004.872.903.400.00-12547.83%
ASML240719C013000002024-06-21 9:38AM EDT1,300.002.702.653.10-1.18-30.41%56348.22%
ASML240719C013100002024-06-20 12:32PM EDT1,310.003.152.352.850.00-21448.68%
ASML240719C013200002024-06-20 10:16AM EDT1,320.002.812.102.650.00-14049.23%
ASML240719C013300002024-06-20 9:39AM EDT1,330.002.951.902.450.00-11049.71%
ASML240719C013400002024-05-23 9:44AM EDT1,340.000.701.752.300.00-22150.32%
ASML240719C013500002024-06-20 12:07PM EDT1,350.002.571.602.150.00-15050.87%
ASML240719C013600002024-06-14 10:12AM EDT1,360.001.451.452.050.00-11950.21%
ASML240719C013700002024-06-18 10:50AM EDT1,370.002.251.351.950.00-123050.82%
ASML240719C013800002024-05-02 3:35PM EDT1,380.000.400.351.050.00-31448.40%
ASML240719C013900002024-05-30 3:08PM EDT1,390.000.601.151.750.00-121151.88%
ASML240719C014000002024-06-21 10:34AM EDT1,400.001.381.051.65-0.87-38.67%1015352.34%
ASML240719C014200002024-06-21 10:34AM EDT1,420.001.270.901.50-0.16-11.19%10553.42%
ASML240719C014400002024-06-06 9:38AM EDT1,440.001.200.751.400.00-13154.50%
ASML240719C014500002024-06-18 1:22PM EDT1,450.001.600.701.350.00-22555.08%
ASML240719C014600002024-04-17 9:47AM EDT1,460.001.050.004.200.00-1462.44%
ASML240719C014800002024-04-15 10:26AM EDT1,480.002.770.050.650.00-11150.54%
ASML240719C015000002024-06-18 11:25AM EDT1,500.001.030.451.150.00-21757.74%
ASML240719C015200002024-06-21 10:40AM EDT1,520.000.700.451.10-0.31-30.69%12859.23%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240719P003500002024-06-18 9:55AM EDT350.000.050.000.050.00-95249116.41%
ASML240719P003600002024-06-18 9:55AM EDT360.000.050.000.050.00-190192114.06%
ASML240719P003700002024-06-18 9:56AM EDT370.000.050.000.050.00-154155110.94%
ASML240719P003800002024-06-18 9:56AM EDT380.000.050.000.050.00-192232108.20%
ASML240719P003900002024-05-14 11:20AM EDT390.000.150.050.250.00-10124122.56%
ASML240719P004100002024-03-14 2:36PM EDT410.000.370.004.200.00-5757159.94%
ASML240719P004200002024-01-24 12:08PM EDT420.000.370.001.400.00-66134.33%
ASML240719P004300002024-06-18 2:37PM EDT430.000.050.000.550.00-4042117.82%
ASML240719P004400002024-05-15 11:22AM EDT440.000.220.052.800.00-18140.43%
ASML240719P004500002024-06-11 9:30AM EDT450.000.100.050.200.00-146103.71%
ASML240719P004800002024-04-04 2:33PM EDT480.000.540.004.300.00-11135.33%
ASML240719P004900002024-06-18 9:36AM EDT490.000.210.050.450.00-2455100.29%
ASML240719P005000002024-06-17 10:42AM EDT500.000.190.000.450.00-6417196.68%
ASML240719P005200002024-06-11 10:08AM EDT520.000.150.050.600.00-16495.51%
ASML240719P005300002024-05-28 9:52AM EDT530.000.200.050.650.00-14393.85%
ASML240719P005400002024-01-25 12:23PM EDT540.001.820.503.500.00-510115.16%
ASML240719P005500002024-05-13 9:30AM EDT550.000.410.000.000.00-1950.00%
ASML240719P005600002024-05-23 12:03PM EDT560.000.230.050.650.00-11086.67%
ASML240719P005700002024-02-05 1:08PM EDT570.002.720.902.050.00-117101.71%
ASML240719P005800002024-06-14 9:30AM EDT580.000.350.050.400.00-114478.22%
ASML240719P005900002024-04-26 11:20AM EDT590.000.950.003.600.00-83299.41%
ASML240719P006000002024-06-18 9:36AM EDT600.000.370.050.750.00-1211578.91%
ASML240719P006100002024-05-21 12:30PM EDT610.000.640.050.750.00-21976.71%
ASML240719P006200002024-06-05 11:04AM EDT620.000.300.100.750.00-24775.10%
ASML240719P006300002024-06-05 11:17AM EDT630.000.360.100.400.00-32668.65%
ASML240719P006400002024-05-16 2:42PM EDT640.000.900.003.900.00-205187.72%
ASML240719P006500002024-06-04 10:55AM EDT650.000.740.150.850.00-19970.17%
ASML240719P006600002024-06-07 3:49PM EDT660.000.430.200.900.00-24168.92%
ASML240719P006700002024-05-24 9:52AM EDT670.000.800.250.900.00-23167.24%
ASML240719P006800002024-06-17 9:47AM EDT680.000.200.250.950.00-14265.53%
ASML240719P006900002024-06-12 11:19AM EDT690.000.450.351.000.00-53164.50%
ASML240719P007000002024-06-13 12:21PM EDT700.000.600.351.100.00-115263.06%
ASML240719P007100002024-06-14 1:43PM EDT710.000.750.451.100.00-13961.60%
ASML240719P007200002024-05-24 1:33PM EDT720.001.300.551.150.00-113360.35%
ASML240719P007300002024-06-12 12:47PM EDT730.000.600.601.200.00-124158.81%
ASML240719P007400002024-06-14 10:21AM EDT740.000.670.651.250.00-13357.26%
ASML240719P007500002024-06-20 2:07PM EDT750.000.650.751.350.00-19856.10%
ASML240719P007600002024-06-13 10:25AM EDT760.000.930.801.450.00-315654.66%
ASML240719P007700002024-06-13 10:29AM EDT770.001.001.001.550.00-42853.72%
ASML240719P007800002024-06-12 2:22PM EDT780.000.951.101.700.00-212652.50%
ASML240719P007900002024-06-13 12:21PM EDT790.001.351.201.850.00-111851.22%
ASML240719P008000002024-06-21 10:29AM EDT800.001.601.351.80+0.10+6.67%3449550.65%
ASML240719P008100002024-06-13 2:34PM EDT810.001.831.552.25+0.14+8.28%139250.65%
ASML240719P008200002024-06-21 10:34AM EDT820.002.231.852.50+0.53+31.18%106249.55%
ASML240719P008300002024-06-18 12:32PM EDT830.001.822.052.800.00-19148.53%
ASML240719P008400002024-06-21 10:34AM EDT840.002.922.352.85-0.38-11.52%1011046.56%
ASML240719P008500002024-06-20 12:48PM EDT850.002.202.803.200.00-212745.54%
ASML240719P008600002024-06-21 9:30AM EDT860.003.903.503.70+0.90+30.00%523844.82%
ASML240719P008700002024-06-21 9:30AM EDT870.004.384.004.30+0.71+19.35%128244.17%
ASML240719P008800002024-06-20 10:25AM EDT880.004.204.805.000.00-315843.56%
ASML240719P008900002024-06-18 3:01PM EDT890.004.705.606.100.00-240643.54%
ASML240719P009000002024-06-20 12:48PM EDT900.005.506.507.000.00-1830642.84%
ASML240719P009100002024-06-21 10:46AM EDT910.008.307.608.20+1.67+25.19%613242.43%
ASML240719P009200002024-06-21 9:43AM EDT920.0010.709.009.60+2.20+25.88%1569242.07%
ASML240719P009300002024-06-21 9:50AM EDT930.0013.2310.6011.20+3.48+35.69%218541.73%
ASML240719P009400002024-06-21 10:14AM EDT940.0013.4012.4013.00+3.00+28.85%1422441.37%
ASML240719P009500002024-06-21 10:48AM EDT950.0015.1014.4015.10+2.50+19.84%319741.10%
ASML240719P009600002024-06-21 10:50AM EDT960.0017.4016.9017.50+2.50+16.78%3013340.89%
ASML240719P009700002024-06-21 10:30AM EDT970.0021.0019.3020.10+4.40+26.51%4610540.59%
ASML240719P009800002024-06-21 10:02AM EDT980.0025.4022.3023.00+7.40+41.11%1417740.31%
ASML240719P009900002024-06-21 9:46AM EDT990.0029.2025.7026.40+7.25+33.03%248640.23%
ASML240719P010000002024-06-21 10:58AM EDT1,000.0029.6029.2030.00+4.55+18.16%1862540.03%
ASML240719P010100002024-06-21 9:41AM EDT1,010.0039.5033.2034.10+12.70+47.39%1311639.98%
ASML240719P010200002024-06-21 9:34AM EDT1,020.0041.5037.3038.20+8.51+25.80%117639.63%
ASML240719P010300002024-06-21 9:45AM EDT1,030.0044.8142.5043.10+8.93+24.89%421739.68%
ASML240719P010400002024-06-21 10:56AM EDT1,040.0048.5047.6048.30+8.20+20.35%2515639.69%
ASML240719P010500002024-06-20 2:40PM EDT1,050.0060.8053.0053.70+16.20+36.32%110539.58%
ASML240719P010600002024-06-21 10:56AM EDT1,060.0059.7458.5059.50+8.34+16.23%65539.53%
ASML240719P010700002024-06-20 3:22PM EDT1,070.0058.4263.7064.900.00-244638.83%
ASML240719P010800002024-06-18 11:41AM EDT1,080.0059.4070.2071.300.00-154538.72%
ASML240719P010900002024-06-20 10:24AM EDT1,090.0069.3077.4078.500.00-11539.06%
ASML240719P011000002024-03-08 12:25PM EDT1,100.00131.00146.10151.600.00-2995.27%
ASML240719P011100002024-06-14 9:48AM EDT1,110.0096.7091.6093.300.00-12039.36%
ASML240719P011200002024-06-21 10:11AM EDT1,120.00105.1098.90100.80+15.00+16.65%54339.22%
ASML240719P011300002024-06-21 10:34AM EDT1,130.00111.40106.30108.50+15.30+15.92%73139.02%
ASML240719P011400002024-03-07 4:45PM EDT1,140.00140.50175.70184.400.00--199.34%
ASML240719P011600002024-06-17 9:45AM EDT1,160.00131.30127.00133.200.00-1238.67%
ASML240719P011700002024-06-21 10:27AM EDT1,170.00144.30139.90142.40+17.80+14.07%41539.40%
ASML240719P011800002024-04-16 12:23PM EDT1,180.00215.00247.90261.300.00--0140.11%
ASML240719P012700002024-04-05 10:57AM EDT1,270.00291.70362.40375.500.00-140182.78%