New Zealand markets closed

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250117C001950002024-02-02 2:05PM EDT195.00697.58792.00808.800.00-120.00%
ASML250117C002000002024-01-24 10:32AM EDT200.00644.08732.00749.500.00-1150.00%
ASML250117C002100002023-11-20 11:54AM EDT210.00487.40535.90547.800.00-5100.00%
ASML250117C002200002022-12-07 10:42AM EDT220.00399.00367.00375.000.00-350.00%
ASML250117C002300002023-09-14 9:47AM EDT230.00401.32375.80388.100.00-140.00%
ASML250117C002400002022-11-17 12:57PM EDT240.00374.00355.50363.500.00-230.00%
ASML250117C002500002023-03-02 11:22AM EDT250.00380.00445.00454.000.00-1150.00%
ASML250117C002600002023-01-11 3:55PM EDT260.00408.40418.00427.000.00-1300.00%
ASML250117C002700002022-12-07 1:47PM EDT270.00364.00352.50361.000.00-11430.00%
ASML250117C002800002022-11-21 10:47AM EDT280.00338.00331.00339.500.00-1110.00%
ASML250117C002900002022-12-05 10:53AM EDT290.00351.00316.50325.000.00-160.00%
ASML250117C003000002024-04-29 9:30AM EDT300.00620.77661.20675.900.00-5260.00%
ASML250117C003100002023-12-05 2:20PM EDT310.00398.80401.10415.600.00-10430.00%
ASML250117C003200002023-05-30 9:45AM EDT320.00447.10422.00439.500.00-7320.00%
ASML250117C003300002023-05-01 9:38AM EDT330.00337.23416.00424.000.00-340.00%
ASML250117C003400002024-03-18 9:57AM EDT340.00624.57572.90587.900.00-460.00%
ASML250117C003500002024-03-18 9:57AM EDT350.00614.87563.10578.000.00-2210.00%
ASML250117C003600002022-11-10 12:02PM EDT360.00259.37289.20297.000.00-120.00%
ASML250117C003700002023-09-01 9:33AM EDT370.00332.50249.60258.300.00-130.00%
ASML250117C003800002024-05-17 12:41PM EDT380.00559.82652.00665.100.00-1263.31%
ASML250117C003900002023-03-23 11:23AM EDT390.00325.00284.00292.300.00-110.00%
ASML250117C004000002024-03-08 3:54PM EDT400.00623.47586.00600.900.00-1200.00%
ASML250117C004100002024-05-08 11:50AM EDT410.00513.35624.70639.500.00-21770.13%
ASML250117C004200002023-02-08 4:05PM EDT420.00304.10242.10249.700.00-110.00%
ASML250117C004300002022-10-11 11:19AM EDT430.00100.16208.00216.000.00-120.00%
ASML250117C004400002024-03-06 11:51AM EDT440.00569.57548.00562.500.00-10410.00%
ASML250117C004500002024-06-12 3:51PM EDT450.00631.20593.10608.100.00-2578.10%
ASML250117C004600002024-01-09 2:29PM EDT460.00284.70476.00494.500.00-1130.00%
ASML250117C004700002024-04-26 9:31AM EDT470.00462.73494.00506.200.00-130.00%
ASML250117C004800002024-02-23 3:19PM EDT480.00482.25512.00530.000.00-150.00%
ASML250117C004900002023-12-19 12:13PM EDT490.00284.32276.00292.600.00-140.00%
ASML250117C005000002024-05-06 3:58PM EDT500.00435.00549.30564.300.00-11676.60%
ASML250117C005100002023-09-08 1:01PM EDT510.00188.30152.90165.700.00-130.00%
ASML250117C005200002024-02-13 10:30AM EDT520.00397.10456.00473.900.00-2180.00%
ASML250117C005300002024-01-25 1:03PM EDT530.00379.30423.50442.000.00-1140.00%
ASML250117C005400002024-04-19 3:52PM EDT540.00345.000.000.000.00-2380.00%
ASML250117C005500002024-04-05 10:55AM EDT550.00453.60368.70383.400.00-150.00%
ASML250117C005600002024-06-20 9:30AM EDT560.00517.93488.20503.200.00-1965.56%
ASML250117C005700002024-02-22 4:22PM EDT570.00416.25430.10448.000.00-14010.00%
ASML250117C005800002024-03-08 3:59PM EDT580.00453.81418.20432.300.00-42120.00%
ASML250117C005900002024-02-02 12:28PM EDT590.00330.00425.70441.800.00-11010.00%
ASML250117C006000002024-06-17 2:57PM EDT600.00471.82450.50465.500.00-214661.58%
ASML250117C006200002024-06-06 11:42AM EDT620.00446.68431.80446.800.00-27459.70%
ASML250117C006400002024-06-05 11:57AM EDT640.00412.70413.80428.800.00-18058.35%
ASML250117C006600002024-06-06 2:47PM EDT660.00416.94395.20410.200.00-119056.50%
ASML250117C006800002024-04-19 12:11PM EDT680.00238.31275.50289.100.00-1510.00%
ASML250117C007000002024-06-17 1:07PM EDT700.00377.90359.80374.800.00-19253.90%
ASML250117C007200002024-06-17 9:58AM EDT720.00352.00342.00357.000.00-47752.43%
ASML250117C007300002024-06-20 3:35PM EDT730.00363.40333.40348.400.00-13751.85%
ASML250117C007400002024-05-01 3:21PM EDT740.00195.81255.40266.500.00-1420.00%
ASML250117C007500002024-06-12 12:05PM EDT750.00353.35316.10331.100.00-450250.56%
ASML250117C007600002024-06-06 1:58PM EDT760.00325.95307.60322.600.00-1020853.87%
ASML250117C007800002024-05-10 10:25AM EDT780.00214.60288.30295.900.00-18247.60%
ASML250117C007900002024-05-31 1:37PM EDT790.00211.15285.90296.500.00-2251.39%
ASML250117C008000002024-06-21 2:34PM EDT800.00277.20278.20288.50-15.80-5.39%145450.87%
ASML250117C008200002024-06-20 9:30AM EDT820.00285.98259.90270.600.00-25648.90%
ASML250117C008300002024-05-17 2:13PM EDT830.00166.15246.10259.900.00-5547.14%
ASML250117C008400002024-06-13 9:53AM EDT840.00265.00246.00256.600.00-107648.57%
ASML250117C008500002024-06-21 9:30AM EDT850.00248.10241.50246.10-8.80-3.43%1146.88%
ASML250117C008600002024-06-10 12:21PM EDT860.00240.30231.90243.200.00-210248.32%
ASML250117C008800002024-06-05 3:55PM EDT880.00224.00213.80228.800.00-56847.51%
ASML250117C008900002024-06-06 2:28PM EDT890.00222.65209.80219.200.00-1546.14%
ASML250117C009000002024-06-20 3:07PM EDT900.00221.80202.10210.600.00-29945.14%
ASML250117C009100002024-05-23 11:06AM EDT910.00137.70196.20207.100.00--346.03%
ASML250117C009200002024-06-21 3:54PM EDT920.00195.80192.50200.60-3.20-1.61%24045.75%
ASML250117C009300002024-05-20 2:40PM EDT930.00122.20201.90213.000.00--350.23%
ASML250117C009400002024-06-14 2:58PM EDT940.00177.30179.90187.700.00-814045.12%
ASML250117C009500002024-06-21 1:10PM EDT950.00174.08174.20177.60+7.08+4.24%15043.48%
ASML250117C009600002024-06-21 11:46AM EDT960.00168.50168.10175.60-15.20-8.27%120044.63%
ASML250117C009700002024-06-13 9:43AM EDT970.00176.90161.40165.400.00-21442.91%
ASML250117C009800002024-06-20 11:09AM EDT980.00174.57156.20163.900.00-514544.13%
ASML250117C009900002024-06-04 11:48AM EDT990.0096.80150.10154.400.00-1842.61%
ASML250117C010000002024-06-21 9:58AM EDT1,000.00142.10145.30148.30-19.34-11.98%1647142.19%
ASML250117C010100002024-06-04 1:43PM EDT1,010.0086.60139.70147.300.00-162543.43%
ASML250117C010200002024-06-21 12:08PM EDT1,020.00135.96134.90142.90-9.22-6.35%1023643.49%
ASML250117C010300002024-06-20 12:33PM EDT1,030.00140.90129.60139.000.00-104743.68%
ASML250117C010400002024-06-20 12:57PM EDT1,040.00139.49124.50127.800.00-421341.47%
ASML250117C010500002024-06-21 9:30AM EDT1,050.00127.50117.90124.40-7.10-5.27%17841.76%
ASML250117C010600002024-06-21 10:10AM EDT1,060.00114.00115.50118.60-15.69-12.10%1512941.23%
ASML250117C010800002024-06-20 9:43AM EDT1,080.00120.00107.00109.000.00-27040.71%
ASML250117C011000002024-06-21 9:52AM EDT1,100.0095.0098.60100.80-16.90-15.10%643240.49%
ASML250117C011200002024-06-20 11:26AM EDT1,120.00104.4691.3093.600.00-14340.44%
ASML250117C011300002024-06-07 2:09PM EDT1,130.0083.4087.7090.300.00-49140.47%
ASML250117C011400002024-06-13 3:59PM EDT1,140.0091.1083.8086.200.00-8315440.20%
ASML250117C011500002024-06-18 3:54PM EDT1,150.0081.9080.6083.30-11.10-11.94%28940.28%
ASML250117C011600002024-06-20 2:26PM EDT1,160.0090.2077.2080.000.00-26140.20%
ASML250117C011700002024-06-14 3:49PM EDT1,170.0073.1074.0076.900.00-83640.16%
ASML250117C011800002024-06-07 2:35PM EDT1,180.0067.3069.2073.300.00-57639.91%
ASML250117C011900002024-06-07 2:58PM EDT1,190.0064.5067.8070.600.00-104139.94%
ASML250117C012000002024-06-21 9:32AM EDT1,200.0066.0065.3067.40-14.40-17.91%126139.76%
ASML250117C012100002024-06-13 9:43AM EDT1,210.0064.7062.2065.00-4.00-5.82%12039.82%
ASML250117C012200002024-06-06 2:02PM EDT1,220.0064.5059.5062.500.00-32139.81%
ASML250117C012300002024-06-21 12:48PM EDT1,230.0059.2058.2059.70-1.20-1.99%21039.68%
ASML250117C012400002024-06-18 3:51PM EDT1,240.0066.2255.7057.300.00-32139.65%
ASML250117C012500002024-06-21 11:31AM EDT1,250.0053.0053.4057.80-10.40-16.40%13640.62%
ASML250117C012600002024-06-18 12:21PM EDT1,260.0063.7051.2055.900.00-212240.72%
ASML250117C012700002024-06-18 12:21PM EDT1,270.0061.3047.8052.900.00-21840.40%
ASML250117C012800002024-04-24 11:54AM EDT1,280.0018.1023.2026.400.00-3630.70%
ASML250117C012900002024-06-14 12:44PM EDT1,290.0042.4045.0050.000.00-596740.81%
ASML250117C013000002024-06-21 11:30AM EDT1,300.0043.4043.1044.50-7.65-14.99%222539.44%
ASML250117C013100002024-06-06 12:05PM EDT1,310.0043.2041.2045.000.00-11140.33%
ASML250117C013200002024-06-14 11:27AM EDT1,320.0036.4038.5044.000.00-41740.63%
ASML250117C013300002024-06-18 9:38AM EDT1,330.0042.4833.0042.000.00-23840.51%
ASML250117C013400002024-06-18 12:37PM EDT1,340.0045.2032.9040.900.00-42040.73%
ASML250117C013500002024-06-20 1:28PM EDT1,350.0040.4034.6036.100.00-13039.40%
ASML250117C013600002024-06-18 12:37PM EDT1,360.0041.8030.1036.800.00-177140.32%
ASML250117C013700002024-06-20 1:08PM EDT1,370.0037.0031.5033.100.00-35239.35%
ASML250117C013800002024-06-18 1:22PM EDT1,380.0038.5028.1033.400.00-112940.08%
ASML250117C013900002024-06-18 12:21PM EDT1,390.0037.7026.3032.800.00-3540.41%
ASML250117C014000002024-06-18 12:21PM EDT1,400.0034.9024.7031.800.00-144740.55%
ASML250117C014100002024-06-18 1:54PM EDT1,410.0033.6023.1030.700.00-666940.63%
ASML250117C014200002024-06-18 1:54PM EDT1,420.0032.9021.6028.900.00-14519340.35%
ASML250117C014400002024-06-18 12:21PM EDT1,440.0030.6019.8027.000.00-22940.54%
ASML250117C014500002024-05-03 10:38AM EDT1,450.008.6010.3011.800.00-102232.44%
ASML250117C014600002024-04-29 9:53AM EDT1,460.008.5010.4011.200.00-1932.49%
ASML250117C014800002024-06-21 3:46PM EDT1,480.0019.5019.2021.00-5.00-20.41%14339.51%
ASML250117C015000002024-06-21 9:53AM EDT1,500.0018.1517.4019.40+0.99+5.77%66339.58%
ASML250117C015200002024-06-20 11:07AM EDT1,520.0020.4416.1017.900.00-224339.64%
ASML250117C015600002024-06-20 1:33PM EDT1,560.0016.0013.0015.600.00-2139.99%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250117P001950002024-05-01 11:26AM EDT195.000.200.000.450.00-129079.88%
ASML250117P002000002024-03-28 2:58PM EDT200.000.240.003.900.00-2265101.92%
ASML250117P002100002024-03-28 3:04PM EDT210.000.200.004.000.00-24199.29%
ASML250117P002200002024-05-09 10:06AM EDT220.000.200.000.600.00-22276.42%
ASML250117P002300002023-10-18 1:45PM EDT230.002.670.802.500.00-83791.17%
ASML250117P002400002023-09-15 11:07AM EDT240.003.481.954.700.00-2198.62%
ASML250117P002500002024-02-21 10:30AM EDT250.000.700.101.150.00-111276.12%
ASML250117P002600002024-06-18 12:13PM EDT260.000.220.000.650.00-17168.90%
ASML250117P002700002023-07-14 1:21PM EDT270.003.602.505.200.00-21693.19%
ASML250117P002800002024-02-06 12:37PM EDT280.000.750.002.600.00-101177.03%
ASML250117P002900002023-10-27 2:57PM EDT290.006.700.105.600.00-4784.18%
ASML250117P003000002024-06-20 2:25PM EDT300.000.300.100.600.00-538762.45%
ASML250117P003100002024-05-09 2:40PM EDT310.000.700.001.150.00-13764.33%
ASML250117P003200002024-04-26 3:50PM EDT320.000.610.053.000.00-104171.03%
ASML250117P003300002023-10-23 9:51AM EDT330.009.400.000.000.00-304425.00%
ASML250117P003400002024-06-12 9:30AM EDT340.000.300.001.100.00-212359.33%
ASML250117P003500002024-05-14 2:36PM EDT350.000.750.050.000.00-212425.00%
ASML250117P003600002024-02-07 3:58PM EDT360.001.900.552.450.00-1015964.14%
ASML250117P003700002024-02-12 3:14PM EDT370.001.800.604.400.00-513067.50%
ASML250117P003800002024-06-21 11:43AM EDT380.000.580.201.45-1.16-66.67%516656.38%
ASML250117P003900002024-06-03 12:14PM EDT390.001.130.251.400.00-11755.01%
ASML250117P004000002024-06-20 11:41AM EDT400.000.700.053.000.00-10012758.27%
ASML250117P004100002024-01-17 2:53PM EDT410.006.901.105.200.00-16363.57%
ASML250117P004200002024-03-25 1:02PM EDT420.002.500.754.800.00-13560.78%
ASML250117P004300002024-05-17 10:18AM EDT430.001.400.056.000.00-16160.17%
ASML250117P004400002024-05-30 11:27AM EDT440.001.440.353.200.00-58054.03%
ASML250117P004500002024-05-30 2:50PM EDT450.001.500.004.800.00-235255.22%
ASML250117P004600002024-05-24 3:47PM EDT460.001.670.004.800.00-27553.89%
ASML250117P004700002024-06-10 9:30AM EDT470.001.600.502.800.00-16853.92%
ASML250117P004800002024-04-08 2:59PM EDT480.003.851.156.800.00-112155.89%
ASML250117P004900002024-06-17 10:04AM EDT490.002.100.055.500.00-112951.27%
ASML250117P005000002024-06-17 10:08AM EDT500.002.181.252.850.00-140650.25%
ASML250117P005100002024-05-28 1:56PM EDT510.002.100.853.900.00-18451.77%
ASML250117P005200002024-06-05 1:43PM EDT520.002.050.806.000.00-42654.83%
ASML250117P005300002024-06-05 11:11AM EDT530.002.500.903.000.00-17547.05%
ASML250117P005400002024-06-12 9:45AM EDT540.002.001.006.400.00-45152.90%
ASML250117P005500002024-06-18 1:27PM EDT550.002.702.402.95+0.30+12.50%1214744.61%
ASML250117P005600002024-06-05 11:14AM EDT560.003.191.654.300.00-19046.53%
ASML250117P005700002024-06-18 1:41PM EDT570.003.301.307.200.00-110050.34%
ASML250117P005800002024-06-14 11:22AM EDT580.004.251.507.400.00-16649.38%
ASML250117P005900002024-05-23 9:38AM EDT590.005.501.707.700.00-117948.56%
ASML250117P006000002024-06-10 11:09AM EDT600.004.002.005.500.00-122544.06%
ASML250117P006200002024-06-12 1:56PM EDT620.003.902.258.900.00-126746.46%
ASML250117P006400002024-05-29 1:47PM EDT640.008.402.809.900.00-187045.21%
ASML250117P006600002024-06-13 11:35AM EDT660.006.206.608.000.00-1371040.71%
ASML250117P006800002024-06-18 10:24AM EDT680.008.107.909.700.00-114940.33%
ASML250117P007000002024-06-14 3:03PM EDT700.0010.839.5010.800.00-271939.15%
ASML250117P007200002024-06-21 2:50PM EDT720.0012.2511.3012.70+1.25+11.36%1016238.58%
ASML250117P007300002024-06-06 11:44AM EDT730.0011.808.5014.000.00-213338.50%
ASML250117P007400002024-06-21 3:15PM EDT740.0014.0013.4014.60-0.80-5.41%115337.81%
ASML250117P007500002024-06-20 3:29PM EDT750.0014.3014.4015.900.00-516637.63%
ASML250117P007600002024-06-17 1:23PM EDT760.0016.2012.3020.300.00-211639.45%
ASML250117P007700002024-06-17 2:32PM EDT770.0017.1515.6021.300.00-133738.88%
ASML250117P007800002024-06-17 12:55PM EDT780.0019.1315.5023.500.00-414038.99%
ASML250117P007900002024-06-17 1:23PM EDT790.0020.5019.5022.100.00-32236.95%
ASML250117P008000002024-06-21 10:16AM EDT800.0023.4521.7023.60+2.41+11.45%5040336.62%
ASML250117P008100002024-06-20 10:46AM EDT810.0023.2023.5025.200.00-32136.29%
ASML250117P008200002024-06-21 3:24PM EDT820.0026.3325.6027.00+1.13+4.48%128936.03%
ASML250117P008300002024-06-20 10:44AM EDT830.0026.7027.4028.900.00-11635.77%
ASML250117P008400002024-06-20 10:44AM EDT840.0030.4029.5031.00+1.70+5.92%141335.56%
ASML250117P008500002024-06-21 1:32PM EDT850.0033.0031.7033.40+0.70+2.17%337235.44%
ASML250117P008600002024-06-21 3:52PM EDT860.0035.1034.2035.70+2.10+6.36%414935.21%
ASML250117P008700002024-06-14 10:07AM EDT870.0039.4136.2038.600.00-163035.20%
ASML250117P008800002024-06-20 10:48AM EDT880.0038.3039.2040.800.00-110634.83%
ASML250117P008900002024-06-20 10:48AM EDT890.0040.9041.9043.700.00-24534.71%
ASML250117P009000002024-06-21 1:46PM EDT900.0046.1044.8046.50+2.70+6.22%5227034.49%
ASML250117P009100002024-06-18 12:30PM EDT910.0042.9047.7050.000.00-101234.50%
ASML250117P009200002024-06-17 10:27AM EDT920.0054.0050.8052.800.00-113834.18%
ASML250117P009300002024-06-14 9:58AM EDT930.0057.8853.9056.60+1.88+3.36%24534.19%
ASML250117P009400002024-06-10 11:51AM EDT940.0054.5055.6059.700.00-134133.89%
ASML250117P009500002024-06-14 12:07PM EDT950.0064.4161.2063.60-3.09-4.58%21933.82%
ASML250117P009600002024-06-18 3:26PM EDT960.0059.6061.8067.300.00-111833.63%
ASML250117P009700002024-06-20 10:44AM EDT970.0066.2068.6070.900.00-22233.36%
ASML250117P009800002024-06-20 11:39AM EDT980.0069.0072.8074.700.00-2118133.11%
ASML250117P009900002024-06-20 10:44AM EDT990.0074.0077.1078.900.00-11932.95%
ASML250117P010000002024-06-20 10:44AM EDT1,000.0084.2581.2083.50+6.05+7.74%29532.87%
ASML250117P010100002024-06-07 11:16AM EDT1,010.0083.1385.3087.900.00-13232.67%
ASML250117P010200002024-06-18 12:21PM EDT1,020.0092.7888.6092.80+11.08+13.56%27732.59%
ASML250117P010300002024-06-18 12:21PM EDT1,030.0086.0091.0097.700.00-112832.46%
ASML250117P010400002024-06-18 3:10PM EDT1,040.0093.2096.40105.700.00-365233.28%
ASML250117P010500002024-06-18 3:23PM EDT1,050.0097.74105.20112.600.00-88533.68%
ASML250117P010600002024-06-20 11:40AM EDT1,060.00103.00110.50112.800.00-115631.90%
ASML250117P010800002024-06-07 2:08PM EDT1,080.00122.00121.50123.900.00-33531.62%
ASML250117P011000002024-06-13 3:24PM EDT1,100.00122.54133.20135.600.00-16731.33%
ASML250117P011200002024-06-17 2:33PM EDT1,120.00140.00141.10150.300.00-11331.84%
ASML250117P011400002024-06-17 2:11PM EDT1,140.00152.90157.20164.400.00-3731.98%
ASML250117P011500002024-06-17 1:15PM EDT1,150.00162.20164.30171.700.00-4532.07%
ASML250117P011600002024-06-05 12:38PM EDT1,160.00174.05170.50177.200.00-1031.51%
ASML250117P011700002024-06-21 12:45PM EDT1,170.00180.55177.10183.80+24.55+15.74%1631.28%
ASML250117P011900002024-03-08 10:31AM EDT1,190.00213.70240.90250.800.00-21948.79%
ASML250117P012500002024-04-26 2:22PM EDT1,250.00328.80292.90307.100.00-16050.52%
ASML250117P012800002024-06-13 10:17AM EDT1,280.00251.10258.80269.600.00-1130.65%
ASML250117P012900002024-06-21 9:38AM EDT1,290.00272.83267.40278.40+10.93+4.17%1130.78%
ASML250117P013000002024-06-18 2:15PM EDT1,300.00262.50275.20288.100.00-11031.29%
ASML250117P013100002024-06-13 9:43AM EDT1,310.00268.50285.90297.200.00-2231.51%
ASML250117P013200002024-06-13 10:22AM EDT1,320.00287.20290.80305.800.00-1131.47%
ASML250117P013400002024-06-13 10:22AM EDT1,340.00304.50307.90322.900.00-2231.24%