New Zealand markets open in 8 hours 34 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
957.88-33.97 (-3.42%)
At close: 04:00PM EDT
956.95 -0.93 (-0.10%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250321C005000002024-04-08 12:53PM EDT500.00515.15428.70445.000.00-110.00%
ASML250321C006000002024-05-17 12:54PM EDT600.00361.530.000.000.00-120.00%
ASML250321C006600002024-04-24 12:15PM EDT660.00275.37326.20344.000.00-1052.83%
ASML250321C007000002024-04-18 10:09AM EDT700.00260.00269.50283.000.00--236.95%
ASML250321C007100002024-03-22 11:02AM EDT710.00323.00215.00226.000.00-330.00%
ASML250321C007200002024-03-22 11:02AM EDT720.00315.30206.90219.400.00-330.00%
ASML250321C007300002024-04-04 2:59PM EDT730.00296.10229.00243.000.00-1428.01%
ASML250321C007400002024-03-26 11:22AM EDT740.00306.90221.40231.600.00-4426.16%
ASML250321C007600002024-04-22 3:28PM EDT760.00196.620.000.000.00-100.00%
ASML250321C007700002024-05-09 11:10AM EDT770.00219.060.000.000.00-2180.00%
ASML250321C007800002024-03-22 11:34AM EDT780.00279.60172.90180.000.00-1113.62%
ASML250321C007900002024-03-22 11:02AM EDT790.00264.50167.60175.000.00-3317.32%
ASML250321C008000002024-04-18 3:32PM EDT800.00188.40196.00208.800.00-1235.93%
ASML250321C008200002024-04-08 12:25PM EDT820.00251.97173.00184.800.00-11131.87%
ASML250321C008400002024-03-26 11:22AM EDT840.00237.40158.60167.500.00-3730.29%
ASML250321C008600002024-04-22 3:28PM EDT860.00138.760.000.000.00-100.00%
ASML250321C008800002024-05-15 10:46AM EDT880.00151.100.000.000.00-1180.00%
ASML250321C009000002024-03-22 11:26AM EDT900.00201.20112.00118.100.00-7725.85%
ASML250321C009200002024-05-28 11:52AM EDT920.00168.800.000.000.00-9100.00%
ASML250321C009400002024-04-30 9:47AM EDT940.00118.210.000.000.00-130.00%
ASML250321C009600002024-05-29 12:27PM EDT960.00135.400.000.000.00-1140.05%
ASML250321C009800002024-05-29 10:27AM EDT980.00127.120.000.000.00-160.39%
ASML250321C010000002024-05-29 11:22AM EDT1,000.00116.500.000.000.00-2280.78%
ASML250321C010200002024-05-14 11:33AM EDT1,020.0084.750.000.000.00-1461.56%
ASML250321C010400002024-04-19 2:19PM EDT1,040.0068.800.000.000.00-971.56%
ASML250321C010600002024-05-07 12:10PM EDT1,060.0078.500.000.000.00-3171.56%
ASML250321C011000002024-05-15 12:03PM EDT1,100.0064.450.000.000.00-253.13%
ASML250321C011200002024-05-02 2:53PM EDT1,120.0048.400.000.000.00--23.13%
ASML250321C011400002024-03-20 9:36AM EDT1,140.0081.700.000.000.00-233.13%
ASML250321C011600002024-04-15 10:19AM EDT1,160.0086.0044.4048.800.00-1332.98%
ASML250321C011800002024-05-06 3:49PM EDT1,180.0047.000.000.000.00-183.13%
ASML250321C012000002024-05-29 10:37AM EDT1,200.0054.900.000.000.00-176.25%
ASML250321C012100002024-05-22 11:51AM EDT1,210.0039.700.000.000.00-236.25%
ASML250321C012200002024-05-22 11:51AM EDT1,220.0038.200.000.000.00-886.25%
ASML250321C012300002024-05-21 10:51AM EDT1,230.0036.200.000.000.00-276.25%
ASML250321C012400002024-05-08 11:16AM EDT1,240.0033.700.000.000.00--36.25%
ASML250321C012500002024-04-01 3:04PM EDT1,250.0070.2024.8029.600.00--231.79%
ASML250321C012600002024-04-01 3:04PM EDT1,260.0067.9023.7029.500.00--232.30%
ASML250321C012700002024-05-22 10:03AM EDT1,270.0030.700.000.000.00-8186.25%
ASML250321C012800002024-04-18 2:59PM EDT1,280.0031.2026.8033.000.00-2934.78%
ASML250321C013000002024-04-12 10:59AM EDT1,300.0049.5028.2030.500.00-2234.86%
ASML250321C013100002024-04-11 9:57AM EDT1,310.0051.1025.3032.200.00-2636.07%
ASML250321C013200002024-04-18 2:58PM EDT1,320.0026.8022.4028.800.00-2535.19%
ASML250321C013300002024-04-10 10:21AM EDT1,330.0050.7024.7026.900.00--1634.88%
ASML250321C013400002024-04-11 3:54PM EDT1,340.0050.3022.4026.100.00-41735.02%
ASML250321C013500002024-03-20 10:48AM EDT1,350.0039.8015.4022.400.00--1533.83%
ASML250321C013600002024-05-17 12:54PM EDT1,360.0021.650.000.000.00-296.25%
ASML250321C013800002024-04-19 9:48AM EDT1,380.0020.7016.9021.400.00-3334.73%
ASML250321C014000002024-05-02 2:34PM EDT1,400.0014.600.000.000.00-386.25%
ASML250321C014200002024-05-20 2:39PM EDT1,420.0017.820.000.000.00-256.25%
ASML250321C014400002024-05-02 2:35PM EDT1,440.0012.300.000.000.00-10196.25%
ASML250321C014600002024-05-15 3:59PM EDT1,460.0014.700.000.000.00-20506.25%
ASML250321C014800002024-05-22 3:08PM EDT1,480.0012.100.000.000.00-91716.25%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250321P004400002024-05-28 11:23AM EDT440.002.500.000.000.00-1112.50%
ASML250321P004700002024-05-13 10:56AM EDT470.003.520.000.000.00-102612.50%
ASML250321P004800002024-04-26 9:30AM EDT480.005.000.003.000.00-1041.14%
ASML250321P004900002024-05-13 10:56AM EDT490.004.200.000.000.00-102512.50%
ASML250321P005000002024-05-06 9:48AM EDT500.005.200.000.000.00-1112.50%
ASML250321P005100002024-04-17 11:40AM EDT510.008.000.009.600.00--848.04%
ASML250321P005300002024-04-18 3:18PM EDT530.009.602.9011.000.00--147.09%
ASML250321P005500002024-05-28 10:16AM EDT550.005.600.000.000.00-1812.50%
ASML250321P005800002024-05-15 1:29PM EDT580.008.700.000.000.00--312.50%
ASML250321P005900002024-04-17 10:24AM EDT590.0014.807.8010.400.00-12739.38%
ASML250321P006000002024-05-22 2:35PM EDT600.0010.750.000.000.00-24412.50%
ASML250321P006100002024-05-29 9:30AM EDT610.009.500.000.000.00-1612.50%
ASML250321P006200002024-04-24 3:12PM EDT620.0017.409.1011.200.00-11136.80%
ASML250321P006300002024-05-22 12:48PM EDT630.0013.300.000.000.00-366.25%
ASML250321P006400002024-05-21 11:19AM EDT640.0014.000.000.000.00-1156.25%
ASML250321P006500002024-05-15 11:25AM EDT650.0016.000.000.000.00-366.25%
ASML250321P006600002024-05-23 11:00AM EDT660.0015.100.000.000.00-1296.25%
ASML250321P006700002024-05-01 2:31PM EDT670.0028.300.000.000.00-5226.25%
ASML250321P006800002024-05-28 2:01PM EDT680.0015.300.000.000.00-1166.25%
ASML250321P006900002024-04-24 12:53PM EDT690.0030.1016.3019.800.00-24835.13%
ASML250321P007000002024-05-16 10:10AM EDT700.0021.700.000.000.00-1256.25%
ASML250321P007100002024-04-24 12:57PM EDT710.0034.5019.5022.800.00-61334.57%
ASML250321P007200002024-05-28 10:44AM EDT720.0021.000.000.000.00-1186.25%
ASML250321P007300002024-05-01 2:31PM EDT730.0043.600.000.000.00-4156.25%
ASML250321P007400002024-05-01 3:30PM EDT740.0045.100.000.000.00-366.25%
ASML250321P007500002024-05-03 3:48PM EDT750.0040.700.000.000.00-11396.25%
ASML250321P007600002024-05-01 2:35PM EDT760.0053.500.000.000.00-476.25%
ASML250321P007700002024-05-21 3:01PM EDT770.0036.500.000.000.00-7366.25%
ASML250321P007800002024-05-01 3:22PM EDT780.0057.600.000.000.00-9303.13%
ASML250321P007900002024-05-08 10:10AM EDT790.0047.700.000.000.00-3593.13%
ASML250321P008000002024-05-29 11:46AM EDT800.0040.100.000.000.00-1863.13%
ASML250321P008200002024-05-29 1:29PM EDT820.0044.500.000.000.00-20963.13%
ASML250321P008400002024-05-28 2:39PM EDT840.0048.200.000.000.00-121063.13%
ASML250321P008600002024-05-20 12:52PM EDT860.0061.500.000.000.00-25583.13%
ASML250321P008800002024-05-21 2:54PM EDT880.0072.000.000.000.00-191.56%
ASML250321P009000002024-05-29 9:44AM EDT900.0074.010.000.000.00-2181.56%
ASML250321P009200002024-05-13 3:48PM EDT920.0097.400.000.000.00-621020.78%
ASML250321P009400002024-05-07 12:08PM EDT940.00108.500.000.000.00-6110.39%
ASML250321P009600002024-04-17 10:01AM EDT960.00129.20109.50117.200.00-2433.85%
ASML250321P009800002024-04-03 2:50PM EDT980.00115.60138.40146.300.00-62638.98%
ASML250321P010200002024-04-10 10:38AM EDT1,020.00135.40140.50153.400.00--133.87%
ASML250321P010400002024-05-21 11:34AM EDT1,040.00159.600.000.000.00-4120.00%
ASML250321P011200002024-05-20 9:43AM EDT1,120.00211.600.000.000.00--10.00%