New Zealand markets close in 2 hours 9 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,036.60-14.14 (-1.35%)
At close: 04:00PM EDT
1,036.56 -0.04 (-0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240920C003000002024-01-23 4:02PM EDT300.00482.85633.30648.300.00-1280.00%
ASML240920C003100002023-12-01 11:43AM EDT310.00388.10453.20458.100.00-420.00%
ASML240920C003200002023-12-01 11:45AM EDT320.00379.00443.80448.300.00-210.00%
ASML240920C003500002024-04-02 10:28AM EDT350.00621.51520.70532.300.00--10.00%
ASML240920C004500002024-02-05 3:40PM EDT450.00462.85555.60560.500.00--10.00%
ASML240920C004800002024-01-19 3:12PM EDT480.00293.70458.80466.400.00-100.00%
ASML240920C005100002024-02-13 11:09AM EDT510.00406.85456.20467.200.00--10.00%
ASML240920C005200002024-01-10 4:25PM EDT520.00222.40442.20452.800.00-130.00%
ASML240920C005300002024-01-10 4:25PM EDT530.00213.83432.80439.400.00-130.00%
ASML240920C005500002023-11-06 10:35AM EDT550.00141.80175.20181.200.00--60.00%
ASML240920C005600002024-06-18 11:49AM EDT560.00513.00476.60491.600.00-21279.75%
ASML240920C005700002024-04-11 3:17PM EDT570.00431.65364.40377.800.00--10.00%
ASML240920C005800002024-06-21 11:24AM EDT580.00464.57456.80471.80+139.10+42.74%11776.29%
ASML240920C005900002024-01-22 11:11AM EDT590.00213.30332.60335.000.00-130.00%
ASML240920C006000002024-03-14 9:30AM EDT600.00384.60370.90385.600.00-2100.00%
ASML240920C006200002024-03-08 10:50AM EDT620.00430.30370.20381.200.00-240.00%
ASML240920C006300002024-03-08 10:50AM EDT630.00421.20360.00373.000.00-110.00%
ASML240920C006400002024-03-12 9:30AM EDT640.00349.930.000.000.00-2190.00%
ASML240920C006500002024-06-05 2:47PM EDT650.00399.91388.90403.900.00-11367.26%
ASML240920C006600002024-02-27 12:53PM EDT660.00318.30323.70335.000.00-1110.00%
ASML240920C006700002024-01-05 12:16PM EDT670.00103.70249.50254.000.00-4270.00%
ASML240920C006800002024-03-12 2:31PM EDT680.00323.17324.60338.000.00-2240.00%
ASML240920C006900002024-06-18 1:42PM EDT690.00389.40350.10365.100.00-11662.01%
ASML240920C007000002024-06-06 3:49PM EDT700.00365.22340.10355.100.00-23360.26%
ASML240920C007100002024-06-18 1:41PM EDT710.00370.00330.90345.900.00-22959.64%
ASML240920C007200002024-06-18 1:42PM EDT720.00360.40321.60336.600.00-12858.83%
ASML240920C007300002024-05-17 1:28PM EDT730.00215.30304.00317.800.00-33455.40%
ASML240920C007400002024-04-10 9:34AM EDT740.00259.20203.20217.700.00-1320.00%
ASML240920C007500002024-04-26 3:01PM EDT750.00202.05217.80231.900.00-1390.00%
ASML240920C007600002024-04-25 11:48AM EDT760.00167.26210.00221.900.00-1360.00%
ASML240920C007700002024-05-09 11:10AM EDT770.00177.59269.90281.400.00-25052.93%
ASML240920C007800002024-05-10 2:00PM EDT780.00176.92261.60271.600.00-72051.43%
ASML240920C007900002024-02-26 12:25PM EDT790.00200.65220.90228.500.00-1450.00%
ASML240920C008000002024-06-21 9:42AM EDT800.00253.37246.40261.40+11.17+4.61%64350.32%
ASML240920C008100002024-04-22 9:32AM EDT810.00117.800.000.000.00-3460.00%
ASML240920C008200002024-05-31 1:06PM EDT820.00151.20227.40242.400.00-12054.22%
ASML240920C008300002024-06-21 9:52AM EDT830.00217.00225.30229.80-36.90-14.53%43250.25%
ASML240920C008400002024-06-14 10:55AM EDT840.00207.17215.40222.600.00-42150.66%
ASML240920C008500002024-06-18 2:38PM EDT850.00231.90203.80217.900.00-25852.77%
ASML240920C008600002024-06-04 11:57AM EDT860.00131.50198.60203.800.00-118247.87%
ASML240920C008700002024-05-03 9:35AM EDT870.0093.00126.90133.800.00-1200.00%
ASML240920C008800002024-06-14 11:05AM EDT880.00172.50182.30187.100.00-143546.47%
ASML240920C008900002024-05-28 11:31AM EDT890.00128.00174.10179.300.00-11846.06%
ASML240920C009000002024-06-17 9:30AM EDT900.00176.40167.20171.800.00-124745.75%
ASML240920C009100002024-06-18 11:46AM EDT910.00186.00157.40163.800.00-12745.05%
ASML240920C009200002024-06-17 2:05PM EDT920.00165.70149.40157.500.00-15145.31%
ASML240920C009300002024-06-14 1:41PM EDT930.00142.55144.10149.200.00-33344.28%
ASML240920C009400002024-06-18 3:51PM EDT940.00160.98136.70141.800.00-115943.72%
ASML240920C009500002024-06-17 11:29AM EDT950.00137.70130.10134.400.00-19843.08%
ASML240920C009600002024-06-21 12:25PM EDT960.00124.30121.90128.00-18.04-12.67%114542.92%
ASML240920C009700002024-06-21 12:25PM EDT970.00117.90117.10120.90-4.80-3.91%14942.28%
ASML240920C009800002024-06-18 9:30AM EDT980.00120.30109.60114.700.00-111342.05%
ASML240920C009900002024-06-20 11:41AM EDT990.00126.39103.20109.400.00-19642.18%
ASML240920C010000002024-06-21 9:31AM EDT1,000.00101.0099.90101.80-11.32-10.08%2031241.05%
ASML240920C010100002024-06-21 11:32AM EDT1,010.0092.1094.0096.50-18.24-16.53%12541.00%
ASML240920C010200002024-06-21 11:34AM EDT1,020.0085.9088.8090.60-24.68-22.32%37140.56%
ASML240920C010300002024-06-20 12:29PM EDT1,030.0097.3784.4086.000.00-38240.67%
ASML240920C010400002024-06-21 3:33PM EDT1,040.0077.9079.4080.30-19.70-20.18%712340.14%
ASML240920C010500002024-06-21 1:51PM EDT1,050.0072.4774.0075.50-10.53-12.69%28939.97%
ASML240920C010600002024-06-21 11:59AM EDT1,060.0071.4070.1071.00-13.95-16.34%88939.85%
ASML240920C010700002024-06-21 3:17PM EDT1,070.0065.2265.1066.70-14.78-18.47%64939.74%
ASML240920C010800002024-06-21 3:01PM EDT1,080.0060.9061.1062.60-14.00-18.69%610539.63%
ASML240920C010900002024-06-21 3:17PM EDT1,090.0058.1857.3058.70-11.32-16.29%138039.53%
ASML240920C011000002024-06-21 10:49AM EDT1,100.0055.2553.7058.90-9.75-15.00%249041.39%
ASML240920C011100002024-06-21 11:12AM EDT1,110.0052.2049.7055.50-10.72-17.04%316041.39%
ASML240920C011200002024-06-21 9:32AM EDT1,120.0047.1546.2048.50-12.06-20.37%110439.47%
ASML240920C011300002024-06-21 2:53PM EDT1,130.0043.5043.1045.20-11.70-21.20%18139.32%
ASML240920C011400002024-06-18 12:13PM EDT1,140.0055.0040.8044.800.00-32140.62%
ASML240920C011500002024-06-20 2:04PM EDT1,150.0048.6938.2039.600.00-37939.31%
ASML240920C011600002024-06-21 10:49AM EDT1,160.0038.5735.5039.60-7.53-16.33%228440.71%
ASML240920C011700002024-06-18 1:38PM EDT1,170.0046.5032.8034.500.00-275239.25%
ASML240920C011800002024-06-20 3:36PM EDT1,180.0036.9530.7036.000.00-38541.41%
ASML240920C011900002024-06-13 12:29PM EDT1,190.0029.1028.8029.900.00-185339.16%
ASML240920C012000002024-06-21 9:47AM EDT1,200.0027.0026.8030.30-7.20-21.05%215640.62%
ASML240920C012100002024-06-20 1:27PM EDT1,210.0031.0024.9026.100.00-211239.24%
ASML240920C012200002024-06-20 9:50AM EDT1,220.0031.4822.7024.300.00-14839.24%
ASML240920C012300002024-06-20 1:29PM EDT1,230.0027.0021.5026.000.00-84141.45%
ASML240920C012400002024-06-18 12:41PM EDT1,240.0028.5320.2024.800.00-111141.78%
ASML240920C012500002024-06-21 11:26AM EDT1,250.0019.3018.6019.70-4.70-19.58%622639.35%
ASML240920C012600002024-05-31 1:59PM EDT1,260.006.2017.4021.700.00-12341.79%
ASML240920C012700002024-06-13 12:29PM EDT1,270.0015.7015.2020.000.00-135741.60%
ASML240920C012800002024-06-13 12:29PM EDT1,280.0014.6010.9018.800.00-83741.70%
ASML240920C012900002024-06-06 10:29AM EDT1,290.0015.0010.9017.400.00-134441.59%
ASML240920C013000002024-06-13 10:22AM EDT1,300.0013.209.5017.000.00-135142.21%
ASML240920C013100002024-05-08 10:22AM EDT1,310.004.0010.3011.300.00-45038.20%
ASML240920C013200002024-06-20 10:37AM EDT1,320.0015.1011.2012.000.00-16439.71%
ASML240920C013300002024-06-13 12:29PM EDT1,330.0010.007.3014.700.00-142543.00%
ASML240920C013400002024-06-12 11:24AM EDT1,340.0012.308.9013.800.00-142043.06%
ASML240920C013500002024-06-20 10:53AM EDT1,350.0011.808.5010.000.00-13740.22%
ASML240920C013600002024-06-20 1:36PM EDT1,360.0010.768.509.400.00-11540.37%
ASML240920C013700002024-04-16 10:49AM EDT1,370.0011.401.356.100.00-21037.15%
ASML240920C013800002024-06-18 10:23AM EDT1,380.009.863.7011.400.00-12344.03%
ASML240920C013900002024-05-03 10:21AM EDT1,390.002.101.156.500.00-161839.13%
ASML240920C014000002024-06-13 9:44AM EDT1,400.006.853.2010.600.00-33944.74%
ASML240920C014100002024-04-24 12:19PM EDT1,410.001.800.904.700.00-12237.86%
ASML240920C014200002024-05-28 9:56AM EDT1,420.002.152.858.600.00-152043.95%
ASML240920C014400002024-06-10 9:33AM EDT1,440.003.202.709.200.00-112046.09%
ASML240920C014500002024-06-12 10:02AM EDT1,450.006.402.156.500.00-23143.28%
ASML240920C014600002024-04-12 1:36PM EDT1,460.007.300.755.900.00-2443.05%
ASML240920C014800002024-05-29 2:31PM EDT1,480.001.651.756.900.00-119545.83%
ASML240920C015000002024-06-18 12:15PM EDT1,500.005.902.707.600.00-62548.11%
ASML240920C015200002024-06-20 12:23PM EDT1,520.004.153.004.100.00-16443.68%
ASML240920C015600002024-06-20 3:50PM EDT1,560.003.852.503.500.00-13344.70%
ASML240920C015800002024-06-21 11:32AM EDT1,580.002.502.006.30-1.00-28.57%21451.08%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240920P003000002024-03-06 1:03PM EDT300.000.300.000.600.00-1294.19%
ASML240920P003100002024-01-10 12:20PM EDT310.000.850.001.400.00-1016100.93%
ASML240920P003300002024-03-14 3:38PM EDT330.000.100.004.100.00-2020110.77%
ASML240920P003500002024-04-03 10:58AM EDT350.000.360.004.400.00-181106.52%
ASML240920P003600002024-04-12 1:41PM EDT360.000.500.004.200.00-11103.20%
ASML240920P003700002024-03-14 3:38PM EDT370.001.000.004.300.00-2025101.05%
ASML240920P003800002023-11-02 12:03PM EDT380.007.701.606.300.00--2108.86%
ASML240920P003900002024-03-28 12:25PM EDT390.000.600.004.100.00-2295.54%
ASML240920P004000002024-03-07 11:55AM EDT400.000.650.051.100.00-22078.71%
ASML240920P004100002023-11-02 12:17PM EDT410.0010.604.005.300.00--1104.25%
ASML240920P004200002023-12-15 10:41AM EDT420.003.003.004.100.00-14097.04%
ASML240920P004300002024-02-05 1:08PM EDT430.001.200.051.600.00-12776.39%
ASML240920P004400002024-01-03 11:41AM EDT440.005.600.301.800.00-51776.90%
ASML240920P004500002024-06-18 11:09AM EDT450.000.300.000.700.00-7510065.67%
ASML240920P004600002024-04-04 3:02PM EDT460.001.200.204.800.00-11883.12%
ASML240920P004700002024-01-25 12:56PM EDT470.002.000.055.600.00-13482.75%
ASML240920P004800002024-04-26 2:57PM EDT480.000.970.101.650.00-1867.99%
ASML240920P004900002024-04-17 11:49AM EDT490.001.700.204.300.00-23475.95%
ASML240920P005000002024-06-17 2:31PM EDT500.000.350.050.700.00-3010058.35%
ASML240920P005100002024-03-06 12:22PM EDT510.001.901.402.300.00-510470.11%
ASML240920P005200002024-04-01 12:21PM EDT520.001.670.203.500.00-12668.37%
ASML240920P005300002024-04-29 1:39PM EDT530.001.450.054.800.00-112069.58%
ASML240920P005400002024-05-28 1:42PM EDT540.000.600.101.100.00-15855.64%
ASML240920P005500002024-05-13 12:39PM EDT550.001.300.101.850.00-35457.72%
ASML240920P005600002024-06-18 10:56AM EDT560.000.500.401.100.00-110154.30%
ASML240920P005700002024-05-17 11:23AM EDT570.001.290.052.000.00-27055.14%
ASML240920P005800002024-05-10 3:24PM EDT580.001.750.054.700.00-13060.98%
ASML240920P005900002024-05-13 12:12PM EDT590.001.800.054.700.00-183159.39%
ASML240920P006000002024-06-20 1:12PM EDT600.000.970.651.400.00-2025750.85%
ASML240920P006100002024-05-24 10:41AM EDT610.001.610.004.800.00-13756.38%
ASML240920P006200002024-06-10 11:42AM EDT620.001.200.401.800.00-227652.33%
ASML240920P006300002024-05-28 2:12PM EDT630.001.720.454.800.00-12654.19%
ASML240920P006400002024-06-17 1:37PM EDT640.001.200.504.800.00-17252.78%
ASML240920P006500002024-06-14 10:34AM EDT650.001.500.554.800.00-1033351.39%
ASML240920P006600002024-06-06 3:28PM EDT660.001.650.952.450.00-12149.17%
ASML240920P006700002024-06-12 9:37AM EDT670.001.500.704.800.00-14654.23%
ASML240920P006800002024-06-17 9:31AM EDT680.001.900.802.900.00-2319847.76%
ASML240920P006900002024-06-12 3:52PM EDT690.001.700.906.100.00-111553.84%
ASML240920P007000002024-06-10 12:18PM EDT700.002.101.005.000.00-9819650.06%
ASML240920P007100002024-06-21 11:31AM EDT710.002.782.203.20+0.18+6.92%232244.37%
ASML240920P007200002024-06-17 11:00AM EDT720.003.201.256.900.00-12350.59%
ASML240920P007300002024-06-14 11:03AM EDT730.003.601.404.800.00-74445.19%
ASML240920P007400002024-06-14 2:10PM EDT740.004.203.004.300.00-19242.73%
ASML240920P007500002024-06-12 10:05AM EDT750.003.001.805.900.00-17244.31%
ASML240920P007600002024-06-14 2:10PM EDT760.005.202.058.500.00-16546.84%
ASML240920P007700002024-06-11 11:47AM EDT770.004.943.805.400.00-13440.54%
ASML240920P007800002024-06-21 11:29AM EDT780.005.604.905.80-0.90-13.85%35839.78%
ASML240920P007900002024-06-18 10:48AM EDT790.005.735.606.500.00-123039.42%
ASML240920P008000002024-06-21 11:26AM EDT800.007.006.407.10+0.90+14.75%117238.83%
ASML240920P008100002024-06-21 10:12AM EDT810.008.507.208.00+0.62+7.87%35438.57%
ASML240920P008200002024-06-18 10:36AM EDT820.007.608.208.900.00-212338.19%
ASML240920P008300002024-06-21 11:31AM EDT830.0010.309.109.80+2.71+35.70%218037.73%
ASML240920P008400002024-06-17 11:08AM EDT840.0011.3010.3011.000.00-1433937.49%
ASML240920P008500002024-06-20 3:52PM EDT850.0011.0011.5012.200.00-168137.14%
ASML240920P008600002024-06-20 10:08AM EDT860.0011.809.1013.700.00-6919036.97%
ASML240920P008700002024-06-21 10:29AM EDT870.0016.2414.5015.30-0.86-5.03%111236.77%
ASML240920P008800002024-06-18 12:53PM EDT880.0014.0716.1017.000.00-212936.53%
ASML240920P008900002024-06-07 3:14PM EDT890.0019.0218.0018.900.00-13836.33%
ASML240920P009000002024-06-21 10:44AM EDT900.0022.0719.7020.80+3.47+18.66%412436.02%
ASML240920P009100002024-06-20 1:12PM EDT910.0021.4722.0023.000.00-256635.81%
ASML240920P009200002024-06-21 10:43AM EDT920.0026.8020.8025.40+4.20+18.58%112435.63%
ASML240920P009300002024-06-20 2:36PM EDT930.0026.7023.4028.000.00-37135.45%
ASML240920P009400002024-06-21 3:55PM EDT940.0030.7729.9033.90+2.27+7.96%613637.14%
ASML240920P009500002024-06-21 11:15AM EDT950.0033.9032.9036.50+4.50+15.31%27236.68%
ASML240920P009600002024-06-21 2:33PM EDT960.0037.5036.1040.10-3.00-7.41%711236.69%
ASML240920P009700002024-06-21 2:33PM EDT970.0041.0036.9041.00+4.93+13.67%210835.11%
ASML240920P009800002024-06-18 12:33PM EDT980.0038.2043.1044.500.00-221134.87%
ASML240920P009900002024-06-20 3:12PM EDT990.0044.9043.1051.400.00-49936.29%
ASML240920P010000002024-06-21 3:21PM EDT1,000.0052.5347.0052.90+6.43+13.95%1610834.79%
ASML240920P010100002024-06-21 3:21PM EDT1,010.0056.7852.9058.50+2.77+5.13%313835.28%
ASML240920P010200002024-06-21 10:06AM EDT1,020.0064.8656.0061.80+10.83+20.04%126134.50%
ASML240920P010300002024-06-21 3:08PM EDT1,030.0065.9064.6066.90+9.50+16.84%15434.51%
ASML240920P010400002024-06-21 1:52PM EDT1,040.0072.3069.7070.60+11.40+18.72%48533.72%
ASML240920P010500002024-06-21 1:52PM EDT1,050.0077.7074.9075.70+8.40+12.12%25233.52%
ASML240920P010600002024-06-21 2:33PM EDT1,060.0082.9080.5081.40+8.70+11.73%95833.49%
ASML240920P010700002024-06-21 3:19PM EDT1,070.0087.8085.8087.20+13.90+18.81%143833.41%
ASML240920P010800002024-06-20 10:41AM EDT1,080.0084.9091.6093.100.00-83233.26%
ASML240920P010900002024-06-20 9:58AM EDT1,090.0089.3097.7099.300.00-34833.16%
ASML240920P011000002024-05-01 9:58AM EDT1,100.00240.00147.00161.000.00-259857.06%
ASML240920P011200002024-06-18 12:30PM EDT1,120.00103.20117.00122.700.00-121434.72%
ASML240920P011300002024-04-15 12:35PM EDT1,130.00188.40194.60205.000.00-1169.96%
ASML240920P011500002024-06-13 1:56PM EDT1,150.00130.00137.80142.400.00-2233.47%
ASML240920P011900002024-04-16 12:08PM EDT1,190.00232.30257.60271.600.00-6081.60%
ASML240920P012000002024-04-15 11:34AM EDT1,200.00247.70272.90283.800.00-3084.89%
ASML240920P012100002024-03-28 12:19PM EDT1,210.00257.40285.30298.100.00-2487.96%
ASML240920P012200002024-02-21 4:38PM EDT1,220.00313.20250.90257.900.00--265.48%
ASML240920P012500002024-06-13 9:52AM EDT1,250.00206.00217.20227.600.00-1135.24%
ASML240920P012600002024-04-16 10:45AM EDT1,260.00301.80326.60341.300.00-2090.79%
ASML240920P012700002024-04-26 3:37PM EDT1,270.00341.40307.40322.400.00-20077.26%
ASML240920P012800002024-04-26 3:37PM EDT1,280.00351.40318.00332.900.00-60078.75%
ASML240920P012900002024-04-16 12:46PM EDT1,290.00318.50357.70371.400.00--094.82%
ASML240920P013200002024-04-01 11:45AM EDT1,320.00322.80439.40452.300.00--0123.89%
ASML240920P013300002024-04-01 11:45AM EDT1,330.00332.00450.10461.200.00--0124.98%
ASML240920P013500002024-04-05 10:26AM EDT1,350.00376.30440.60454.600.00-10113.39%