New Zealand markets close in 4 hours 38 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
941.26+45.89 (+5.13%)
At close: 04:00PM EDT
941.25 -0.01 (-0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240816C006200002024-07-19 10:31AM EDT620.00287.11318.60325.900.00-1176.05%
ASML240816C007500002024-07-19 11:10AM EDT750.00161.00189.90197.400.00-1152.61%
ASML240816C007600002024-07-18 10:44AM EDT760.00162.02180.70187.600.00-2252.12%
ASML240816C007800002024-07-15 12:38PM EDT780.00293.40161.00168.400.00-2258.96%
ASML240816C008000002024-07-19 2:15PM EDT800.00109.00141.90149.300.00-2554.94%
ASML240816C008100002024-07-19 3:46PM EDT810.0096.00132.40139.900.00-161753.10%
ASML240816C008400002024-07-22 10:03AM EDT840.0097.90105.70113.40-38.38-28.16%4249.69%
ASML240816C008500002024-07-22 2:51PM EDT850.0096.0898.10102.20+32.25+50.52%31544.52%
ASML240816C008600002024-07-19 1:56PM EDT860.0058.5189.6093.800.00-1943.62%
ASML240816C008700002024-07-19 9:42AM EDT870.0066.6081.3084.800.00-1141.62%
ASML240816C008800002024-07-22 9:32AM EDT880.0062.4573.6077.20+14.98+31.56%1241.25%
ASML240816C008900002024-07-22 9:33AM EDT890.0053.0064.6068.90+12.10+29.58%102139.65%
ASML240816C009000002024-07-22 2:20PM EDT900.0055.5056.8063.20+21.66+64.01%3811940.76%
ASML240816C009100002024-07-22 3:49PM EDT910.0052.7049.2055.90+24.10+84.27%53139.60%
ASML240816C009200002024-07-22 11:42AM EDT920.0044.6043.1049.80+20.10+82.04%227139.36%
ASML240816C009300002024-07-22 3:48PM EDT930.0040.3336.5041.90+19.33+92.05%4112736.85%
ASML240816C009400002024-07-22 2:44PM EDT940.0033.1035.0036.40+15.10+83.89%6012236.43%
ASML240816C009500002024-07-22 3:47PM EDT950.0030.0025.2031.00+15.00+100.00%3537035.66%
ASML240816C009600002024-07-22 3:59PM EDT960.0026.5022.2027.50+13.47+103.38%10222336.38%
ASML240816C009700002024-07-22 3:52PM EDT970.0021.6021.8023.30+10.65+97.26%2515235.95%
ASML240816C009800002024-07-22 3:52PM EDT980.0018.3017.7020.90+8.80+92.63%7812037.00%
ASML240816C009900002024-07-22 3:48PM EDT990.0015.3015.2017.80+7.70+101.32%29512036.92%
ASML240816C010000002024-07-22 3:47PM EDT1,000.0012.9012.6014.50+6.67+107.06%7468836.15%
ASML240816C010100002024-07-22 3:17PM EDT1,010.0010.0010.7012.70+4.48+81.16%278936.80%
ASML240816C010200002024-07-22 3:49PM EDT1,020.008.848.809.80+4.14+88.09%207235.58%
ASML240816C010300002024-07-22 3:42PM EDT1,030.007.003.609.90+3.20+84.21%249438.26%
ASML240816C010400002024-07-22 3:07PM EDT1,040.005.302.007.00+2.24+73.20%1311636.12%
ASML240816C010500002024-07-22 3:55PM EDT1,050.005.002.806.60+1.94+63.40%1716537.67%
ASML240816C010600002024-07-22 2:40PM EDT1,060.003.951.004.80+1.85+88.10%181,28936.32%
ASML240816C010700002024-07-22 11:44AM EDT1,070.003.193.104.80+1.09+51.90%828138.33%
ASML240816C010800002024-07-22 2:13PM EDT1,080.002.752.403.40+0.85+44.74%3310636.94%
ASML240816C010900002024-07-22 10:36AM EDT1,090.002.431.752.60+0.78+47.27%913136.47%
ASML240816C011000002024-07-22 2:38PM EDT1,100.002.041.652.10+0.69+51.11%2651036.52%
ASML240816C011100002024-07-22 3:38PM EDT1,110.001.301.452.00+0.17+15.04%117637.79%
ASML240816C011200002024-07-19 10:36AM EDT1,120.001.351.301.950.00-317539.20%
ASML240816C011300002024-07-18 11:14AM EDT1,130.001.900.051.750.00-3321939.94%
ASML240816C011400002024-07-19 10:58AM EDT1,140.001.220.851.350.00-1124939.58%
ASML240816C011500002024-07-22 1:42PM EDT1,150.000.930.751.35+0.09+10.71%132141.03%
ASML240816C011600002024-07-22 2:39PM EDT1,160.000.750.601.40-0.25-25.00%13142.73%
ASML240816C011700002024-07-19 12:44PM EDT1,170.000.700.352.800.00-17150.20%
ASML240816C011800002024-07-19 10:24AM EDT1,180.000.900.000.900.00-19942.42%
ASML240816C011900002024-07-19 11:28AM EDT1,190.001.150.401.100.00-25845.12%
ASML240816C012000002024-07-19 11:28AM EDT1,200.000.690.350.700.00-151,08543.38%
ASML240816C012100002024-07-19 10:28AM EDT1,210.000.600.301.000.00-11047.05%
ASML240816C012200002024-07-22 3:08PM EDT1,220.000.600.200.95-0.53-46.90%33847.94%
ASML240816C012300002024-07-18 9:53AM EDT1,230.001.030.200.900.00-12848.80%
ASML240816C012400002024-07-18 3:08PM EDT1,240.000.600.000.850.00-14517949.61%
ASML240816C012500002024-07-18 2:15PM EDT1,250.000.620.000.800.00-16250.38%
ASML240816C012600002024-07-18 9:32AM EDT1,260.000.800.000.800.00-111351.56%
ASML240816C012700002024-07-17 11:42AM EDT1,270.000.380.000.750.00-855252.26%
ASML240816C012800002024-07-19 12:06PM EDT1,280.000.440.000.700.00-34552.91%
ASML240816C012900002024-07-22 12:15PM EDT1,290.000.360.100.700.00-21250.29%
ASML240816C013000002024-07-19 1:58PM EDT1,300.000.260.200.400.00-421151.34%
ASML240816C013100002024-07-19 10:06AM EDT1,310.000.380.001.450.00-2356.52%
ASML240816C013200002024-07-22 3:11PM EDT1,320.000.200.100.65-0.20-50.00%121853.03%
ASML240816C013300002024-07-18 9:53AM EDT1,330.000.530.000.600.00-1352.64%
ASML240816C013400002024-07-19 9:48AM EDT1,340.000.230.000.600.00-13253.64%
ASML240816C013500002024-07-17 12:16PM EDT1,350.000.300.001.350.00-5860.25%
ASML240816C013600002024-07-15 10:09AM EDT1,360.003.700.002.750.00-13567.69%
ASML240816C013700002024-07-15 10:14AM EDT1,370.003.300.001.550.00-121263.48%
ASML240816C013800002024-06-13 9:51AM EDT1,380.003.532.554.400.00-1181.35%
ASML240816C013900002024-07-19 9:38AM EDT1,390.000.190.000.550.00-2157.86%
ASML240816C014000002024-07-22 3:59PM EDT1,400.000.150.100.400.00-4515358.20%
ASML240816C014200002024-07-18 9:44AM EDT1,420.000.200.000.550.00-3360.64%
ASML240816C014300002024-07-18 9:45AM EDT1,430.000.200.000.550.00-3361.52%
ASML240816C014500002024-07-18 11:59AM EDT1,450.000.150.050.250.00-4210359.47%
ASML240816C014600002024-07-17 9:45AM EDT1,460.000.380.002.650.00--277.88%
ASML240816C014700002024-07-17 9:30AM EDT1,470.000.050.004.400.00-1385.07%
ASML240816C014900002024-07-22 11:19AM EDT1,490.000.050.000.20-0.05-50.00%20260.45%
ASML240816C015000002024-07-22 12:04PM EDT1,500.000.050.000.150.00-43359.67%
ASML240816C015200002024-07-19 2:36PM EDT1,520.000.050.001.300.00-61476.34%
ASML240816C015300002024-07-19 1:23PM EDT1,530.000.100.001.200.00-2676.49%
ASML240816C015600002024-07-18 12:45PM EDT1,560.000.080.001.350.00-22580.20%
ASML240816C015800002024-07-22 10:52AM EDT1,580.000.050.000.05-0.05-50.00%615260.16%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240816P005400002024-07-17 9:54AM EDT540.000.080.000.150.00-38373.24%
ASML240816P005600002024-07-19 10:52AM EDT560.000.080.000.500.00-51677.73%
ASML240816P005800002024-06-24 9:58AM EDT580.000.550.000.650.00-11375.10%
ASML240816P006000002024-07-19 1:31PM EDT600.000.330.000.150.00-111560.35%
ASML240816P006100002024-07-15 11:56AM EDT610.000.120.000.550.00-2266.65%
ASML240816P006300002024-07-16 2:14PM EDT630.000.150.000.550.00--162.11%
ASML240816P006400002024-06-21 11:30AM EDT640.000.500.004.800.00-2282.12%
ASML240816P006600002024-07-11 9:48AM EDT660.000.200.000.700.00-1557.23%
ASML240816P006700002024-06-28 3:03PM EDT670.000.440.000.550.00-2053.47%
ASML240816P006800002024-07-22 9:41AM EDT680.000.220.100.60+0.02+10.00%304252.88%
ASML240816P006900002024-07-15 9:44AM EDT690.000.370.000.700.00-3250.76%
ASML240816P007000002024-07-18 3:43PM EDT700.000.550.000.750.00-41854.00%
ASML240816P007100002024-06-25 9:34AM EDT710.001.110.002.150.00--154.70%
ASML240816P007200002024-07-18 3:01PM EDT720.000.750.050.850.00-21350.44%
ASML240816P007400002024-07-18 2:48PM EDT740.001.330.351.050.00-178147.53%
ASML240816P007500002024-07-22 1:37PM EDT750.000.840.451.00-1.16-58.00%325844.90%
ASML240816P007600002024-07-22 2:11PM EDT760.001.000.651.30-1.32-56.90%76844.63%
ASML240816P007700002024-07-22 3:00PM EDT770.001.200.851.55-1.42-54.20%2829843.70%
ASML240816P007800002024-07-19 3:59PM EDT780.004.001.101.700.00-119842.10%
ASML240816P007900002024-07-22 1:47PM EDT790.001.791.402.05-2.91-61.91%313841.26%
ASML240816P008000002024-07-22 3:55PM EDT800.001.901.652.40-4.10-68.33%3921140.17%
ASML240816P008100002024-07-22 2:35PM EDT810.002.491.852.55-4.76-65.66%72710838.23%
ASML240816P008200002024-07-22 3:55PM EDT820.002.952.603.20-6.65-69.27%7012637.73%
ASML240816P008300002024-07-22 3:47PM EDT830.003.803.303.90-7.68-66.90%3010737.00%
ASML240816P008400002024-07-22 3:10PM EDT840.005.014.204.70-8.82-63.77%21623636.18%
ASML240816P008500002024-07-22 3:59PM EDT850.005.615.305.90-10.41-64.98%25338535.84%
ASML240816P008600002024-07-22 2:59PM EDT860.007.606.607.20-11.75-60.72%3319235.26%
ASML240816P008700002024-07-22 3:47PM EDT870.008.506.8012.20-14.30-62.72%2815739.76%
ASML240816P008800002024-07-22 3:55PM EDT880.0010.5010.0010.90-16.07-60.48%2212834.56%
ASML240816P008900002024-07-22 2:51PM EDT890.0013.6812.4013.50-17.82-56.57%5612334.53%
ASML240816P009000002024-07-22 3:44PM EDT900.0016.4015.0016.50-20.00-54.95%5129534.48%
ASML240816P009100002024-07-22 3:59PM EDT910.0019.6616.7019.60-22.64-53.52%259934.05%
ASML240816P009200002024-07-22 3:00PM EDT920.0024.7019.6026.80-22.90-48.11%914737.53%
ASML240816P009300002024-07-22 3:54PM EDT930.0026.2026.0030.90-27.90-51.57%8317137.13%
ASML240816P009400002024-07-22 3:59PM EDT940.0031.7030.7031.90-28.61-47.44%3936233.13%
ASML240816P009500002024-07-22 2:52PM EDT950.0038.6333.4038.30-29.87-43.61%3243934.20%
ASML240816P009600002024-07-22 11:26AM EDT960.0051.4041.2044.90-13.84-21.21%434735.01%
ASML240816P009700002024-07-22 9:54AM EDT970.0054.2047.3049.50-25.09-31.64%2214833.26%
ASML240816P009800002024-07-22 9:58AM EDT980.0062.7052.7056.20-28.80-31.48%215133.23%
ASML240816P009900002024-07-22 10:16AM EDT990.0068.6459.3064.80-23.04-25.13%45434.93%
ASML240816P010000002024-07-22 1:59PM EDT1,000.0073.4866.7070.80-24.39-24.92%516933.15%
ASML240816P010100002024-07-19 2:21PM EDT1,010.0085.7574.3078.60-30.55-26.27%26733.05%
ASML240816P010200002024-07-22 1:59PM EDT1,020.0090.0582.6086.90-24.93-21.68%511233.20%
ASML240816P010300002024-07-19 2:36PM EDT1,030.00134.7592.3095.400.00-119133.25%
ASML240816P010400002024-07-19 9:40AM EDT1,040.00124.14100.00104.200.00-116833.41%
ASML240816P010500002024-07-22 10:49AM EDT1,050.00120.60108.60118.30-20.60-14.59%119742.59%
ASML240816P010600002024-07-22 11:34AM EDT1,060.00137.80117.70126.40-27.67-16.72%113841.74%
ASML240816P010700002024-07-18 3:08PM EDT1,070.00156.18127.10136.100.00-17743.37%
ASML240816P010800002024-07-19 9:56AM EDT1,080.00165.60136.40145.500.00-18744.35%
ASML240816P010900002024-07-17 3:34PM EDT1,090.00161.90145.10155.00+4.70+2.99%16545.38%
ASML240816P011000002024-07-16 9:47AM EDT1,100.0065.80155.50164.600.00-25846.50%
ASML240816P011100002024-07-17 9:30AM EDT1,110.00146.40166.40174.300.00-11447.74%
ASML240816P011200002024-07-16 3:55PM EDT1,120.0079.70174.90184.000.00-62548.90%
ASML240816P011300002024-07-11 10:05AM EDT1,130.0071.05184.70193.800.00--650.22%
ASML240816P011500002024-06-12 10:43AM EDT1,150.00108.3080.9082.600.00--130.00%
ASML240816P011600002024-07-22 1:56PM EDT1,160.00224.02213.50223.30-2.98-1.31%11054.09%
ASML240816P011900002024-07-11 9:52AM EDT1,190.00115.00244.00253.100.00--058.38%
ASML240816P012000002024-07-08 1:43PM EDT1,200.00134.70254.10263.100.00-2059.95%
ASML240816P012200002024-06-27 10:46AM EDT1,220.00194.10273.20283.100.00--063.02%
ASML240816P012600002024-07-18 9:32AM EDT1,260.00304.51315.70322.700.00-1067.57%
ASML240816P013000002024-06-21 3:09PM EDT1,300.00266.90397.10412.100.00-20145.35%
ASML240816P013200002024-06-21 3:48PM EDT1,320.00288.10417.10432.100.00-30149.07%
ASML240816P013600002024-06-06 3:54PM EDT1,360.00306.95282.10290.100.00--00.00%
ASML240816P013800002024-06-21 3:40PM EDT1,380.00346.00476.80491.800.00-10159.29%