New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,063.63-21.63 (-1.99%)
At close: 04:00PM EDT
1,070.92 +7.29 (+0.69%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250620C004000002024-01-24 11:10AM EDT400.00462.00548.90568.000.00-110.00%
ASML250620C004500002024-02-05 12:50PM EDT450.00467.05568.00585.500.00-220.00%
ASML250620C005700002024-06-12 1:10PM EDT570.00534.65534.00552.000.00-1270.25%
ASML250620C005800002024-01-24 11:08AM EDT580.00308.10394.00409.900.00-110.00%
ASML250620C006000002024-03-18 12:27PM EDT600.00400.85350.00370.000.00-110.00%
ASML250620C006200002024-07-10 11:12AM EDT620.00495.000.000.000.00-1000.00%
ASML250620C006500002024-01-31 3:39PM EDT650.00290.00392.00406.200.00-110.00%
ASML250620C006600002024-02-26 12:27PM EDT660.00347.46369.30377.200.00-220.00%
ASML250620C006900002024-02-01 10:33AM EDT690.00264.55360.10372.700.00--20.00%
ASML250620C007000002024-02-26 12:27PM EDT700.00315.59336.80347.900.00-220.00%
ASML250620C007200002024-05-14 10:06AM EDT720.00261.80374.70390.000.00-1548.79%
ASML250620C007300002024-01-30 3:14PM EDT730.00224.96295.10309.100.00-100.00%
ASML250620C007400002024-04-23 3:55PM EDT740.00249.400.000.000.00--00.00%
ASML250620C007500002024-06-27 3:22PM EDT750.00340.000.000.000.00-200.00%
ASML250620C007600002024-01-26 11:59AM EDT760.00206.55264.30273.800.00-110.00%
ASML250620C007700002024-01-16 11:34AM EDT770.0092.20252.80259.300.00--10.00%
ASML250620C007800002024-02-28 4:27PM EDT780.00260.50278.90285.200.00-2316.66%
ASML250620C007900002024-03-14 10:30AM EDT790.00274.80264.00277.700.00-2319.31%
ASML250620C008000002024-07-08 9:30AM EDT800.00350.700.000.000.00-100.00%
ASML250620C008200002024-05-29 9:30AM EDT820.00239.300.000.000.00-270.00%
ASML250620C008400002024-07-11 1:59PM EDT840.00300.000.000.000.00-200.00%
ASML250620C008600002024-07-05 10:26AM EDT860.00296.930.000.000.00-200.00%
ASML250620C008800002024-07-11 11:22AM EDT880.00283.700.000.000.00-100.00%
ASML250620C009000002024-06-18 11:53AM EDT900.00270.000.000.000.00-300.00%
ASML250620C009200002024-06-05 11:38AM EDT920.00222.66250.50265.100.00-11248.82%
ASML250620C009400002024-06-11 3:15PM EDT940.00218.87228.00243.700.00-106045.78%
ASML250620C009600002024-07-03 9:30AM EDT960.00222.650.000.000.00-200.00%
ASML250620C009800002024-07-12 9:39AM EDT980.00214.500.000.000.00-100.00%
ASML250620C010000002024-07-12 3:52PM EDT1,000.00209.800.000.000.00-100.00%
ASML250620C010200002024-07-11 2:22PM EDT1,020.00191.100.000.000.00-100.00%
ASML250620C010400002024-07-10 11:08AM EDT1,040.00189.800.000.000.00-200.00%
ASML250620C010600002024-07-15 3:47PM EDT1,060.00168.750.000.000.00-100.00%
ASML250620C010800002024-07-15 3:57PM EDT1,080.00161.000.000.000.00-100.39%
ASML250620C011000002024-07-15 12:07PM EDT1,100.00155.310.000.000.00-200.78%
ASML250620C011200002024-07-12 11:30AM EDT1,120.00160.610.000.000.00-600.78%
ASML250620C011300002024-07-10 11:08AM EDT1,130.00147.600.000.000.00-101.56%
ASML250620C011400002024-07-10 2:41PM EDT1,140.00151.700.000.000.00-101.56%
ASML250620C011500002024-07-10 2:40PM EDT1,150.00147.000.000.000.00-101.56%
ASML250620C011600002024-07-12 9:39AM EDT1,160.00128.400.000.000.00-101.56%
ASML250620C011700002024-07-10 11:08AM EDT1,170.00131.500.000.000.00-101.56%
ASML250620C011800002024-07-12 9:31AM EDT1,180.00123.000.000.000.00-1001.56%
ASML250620C011900002024-06-28 11:43AM EDT1,190.00106.300.000.000.00-303.13%
ASML250620C012000002024-07-15 9:43AM EDT1,200.00124.000.000.000.00-1003.13%
ASML250620C012100002024-07-12 9:48AM EDT1,210.00115.100.000.000.00-103.13%
ASML250620C012200002024-07-12 9:48AM EDT1,220.00111.700.000.000.00-103.13%
ASML250620C012300002024-07-11 2:00PM EDT1,230.00102.400.000.000.00-103.13%
ASML250620C012400002024-07-15 10:14AM EDT1,240.00109.300.000.000.00-303.13%
ASML250620C012500002024-07-15 9:33AM EDT1,250.00106.600.000.000.00-103.13%
ASML250620C012600002024-07-12 3:52PM EDT1,260.0099.500.000.000.00-203.13%
ASML250620C012700002024-07-12 10:00AM EDT1,270.0099.000.000.000.00-103.13%
ASML250620C012800002024-07-12 3:52PM EDT1,280.0093.700.000.000.00-203.13%
ASML250620C012900002024-07-12 3:52PM EDT1,290.0090.900.000.000.00--03.13%
ASML250620C013000002024-07-11 10:36AM EDT1,300.0089.100.000.000.00-403.13%
ASML250620C013100002024-07-15 10:12AM EDT1,310.0088.800.000.000.00-703.13%
ASML250620C013200002024-07-10 11:33AM EDT1,320.0086.300.000.000.00-2003.13%
ASML250620C013300002024-07-10 10:40AM EDT1,330.0080.600.000.000.00-103.13%
ASML250620C013400002024-07-10 10:08AM EDT1,340.0078.400.000.000.00-103.13%
ASML250620C013500002024-07-12 9:53AM EDT1,350.0078.000.000.000.00-106.25%
ASML250620C013600002024-06-06 1:46PM EDT1,360.0068.0070.6078.000.00-11541.33%
ASML250620C013700002024-04-18 11:11AM EDT1,370.0034.3128.4035.500.00-3529.65%
ASML250620C013800002024-07-12 2:48PM EDT1,380.0075.810.000.000.00-106.25%
ASML250620C014000002024-06-28 2:52PM EDT1,400.0053.000.000.000.00-606.25%
ASML250620C014100002024-06-18 11:18AM EDT1,410.0062.250.000.000.00-106.25%
ASML250620C014200002024-07-12 2:38PM EDT1,420.0067.000.000.000.00-406.25%
ASML250620C014400002024-06-18 10:51AM EDT1,440.0058.500.000.000.00-106.25%
ASML250620C014500002024-06-24 10:41AM EDT1,450.0047.200.000.000.00-506.25%
ASML250620C014600002024-04-10 10:30AM EDT1,460.0045.5021.7028.400.00-2431.31%
ASML250620C014800002024-07-05 12:20PM EDT1,480.0054.100.000.000.00-506.25%
ASML250620C015000002024-07-12 3:26PM EDT1,500.0046.100.000.000.00-106.25%
ASML250620C015200002024-07-11 2:36PM EDT1,520.0042.800.000.000.00-5706.25%
ASML250620C015400002024-07-05 11:58AM EDT1,540.0045.200.000.000.00-206.25%
ASML250620C015600002024-06-18 12:02PM EDT1,560.0043.500.000.000.00--06.25%
ASML250620C015800002024-07-15 2:19PM EDT1,580.0034.500.000.000.00-106.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250620P003600002024-07-12 11:49AM EDT360.001.120.000.000.00-1025.00%
ASML250620P003800002024-04-23 9:39AM EDT380.003.800.000.000.00-1025.00%
ASML250620P004000002024-03-28 9:43AM EDT400.003.900.0510.000.00-1156.52%
ASML250620P004100002024-02-06 3:19PM EDT410.004.501.108.000.00--154.22%
ASML250620P004200002024-06-12 1:51PM EDT420.001.990.008.000.00-3851.78%
ASML250620P004400002024-04-18 2:19PM EDT440.007.000.0510.000.00--451.48%
ASML250620P004600002024-01-11 11:31AM EDT460.0016.103.0011.000.00-1152.40%
ASML250620P004700002024-02-16 1:50PM EDT470.007.004.0012.700.00-1153.11%
ASML250620P004800002024-05-24 1:34PM EDT480.004.600.009.600.00-11653.50%
ASML250620P005000002024-06-24 3:55PM EDT500.004.500.000.000.00-1012.50%
ASML250620P005100002024-07-08 10:41AM EDT510.003.400.000.000.00-1012.50%
ASML250620P005200002024-06-21 11:30AM EDT520.006.200.000.000.00-1012.50%
ASML250620P005300002024-07-08 10:10AM EDT530.003.900.000.000.00-1012.50%
ASML250620P005400002024-06-20 12:38PM EDT540.007.000.000.000.00-1012.50%
ASML250620P005500002024-07-08 9:44AM EDT550.004.500.000.000.00-2012.50%
ASML250620P005600002024-06-06 10:33AM EDT560.007.054.807.800.00-13542.41%
ASML250620P005700002024-05-03 3:12PM EDT570.0014.806.1011.700.00-232045.43%
ASML250620P005800002024-06-18 9:35AM EDT580.008.600.000.000.00-12012.50%
ASML250620P005900002024-06-10 11:40AM EDT590.008.402.0010.600.00-21742.30%
ASML250620P006000002024-06-24 3:58PM EDT600.0011.100.000.000.00-3012.50%
ASML250620P006100002024-05-02 10:26AM EDT610.0023.4011.5015.300.00-353944.21%
ASML250620P006200002024-05-22 11:14AM EDT620.0016.508.0016.300.00-14743.90%
ASML250620P006300002024-05-07 10:40AM EDT630.0020.7011.4013.500.00-31640.74%
ASML250620P006400002024-05-10 2:17PM EDT640.0019.708.2017.900.00-988242.93%
ASML250620P006500002024-06-06 9:58AM EDT650.0014.0010.2017.000.00-11141.27%
ASML250620P006600002024-05-09 11:10AM EDT660.0025.0010.1019.800.00-439342.08%
ASML250620P006700002024-04-29 10:17AM EDT670.0030.1020.3022.800.00-3842.85%
ASML250620P006800002024-07-15 2:45PM EDT680.0014.350.000.000.00-106.25%
ASML250620P006900002024-02-21 12:54PM EDT690.0040.5030.1035.400.00--747.32%
ASML250620P007000002024-07-10 1:53PM EDT700.0015.350.000.000.00-306.25%
ASML250620P007100002024-05-17 11:59AM EDT710.0031.9019.0026.800.00-35440.82%
ASML250620P007200002024-05-21 10:35AM EDT720.0033.7020.8025.300.00-31939.01%
ASML250620P007300002024-05-20 3:01PM EDT730.0035.0021.3025.600.00-4938.14%
ASML250620P007400002024-05-20 3:19PM EDT740.0036.9022.1031.600.00-45340.01%
ASML250620P007500002024-07-15 1:26PM EDT750.0021.700.000.000.00-206.25%
ASML250620P007600002024-06-24 9:37AM EDT760.0032.000.000.000.00-106.25%
ASML250620P007700002024-05-02 1:12PM EDT770.0064.9038.8043.900.00-138442.05%
ASML250620P007800002024-06-05 1:02PM EDT780.0034.6023.1033.000.00-204536.47%
ASML250620P007900002024-06-20 11:22AM EDT790.0035.100.000.000.00-406.25%
ASML250620P008000002024-07-12 1:06PM EDT800.0028.950.000.000.00-206.25%
ASML250620P008200002024-05-23 9:56AM EDT820.0055.3642.4046.700.00-85537.64%
ASML250620P008400002024-07-15 10:26AM EDT840.0038.100.000.000.00-106.25%
ASML250620P008600002024-07-05 10:18AM EDT860.0046.210.000.000.00-203.13%
ASML250620P008800002024-07-03 12:42PM EDT880.0052.800.000.000.00-103.13%
ASML250620P009000002024-07-11 12:53PM EDT900.0056.900.000.000.00-103.13%
ASML250620P009200002024-07-11 12:53PM EDT920.0062.800.000.000.00-103.13%
ASML250620P009400002024-07-11 12:53PM EDT940.0070.000.000.000.00-203.13%
ASML250620P009600002024-07-11 12:53PM EDT960.0077.200.000.000.00-201.56%
ASML250620P009800002024-07-11 12:52PM EDT980.0084.800.000.000.00-101.56%
ASML250620P010000002024-07-09 9:31AM EDT1,000.0090.870.000.000.00-101.56%
ASML250620P010200002024-07-11 2:16PM EDT1,020.00103.000.000.000.00-1000.78%
ASML250620P010400002024-07-15 11:48AM EDT1,040.00109.360.000.000.00-200.39%
ASML250620P010600002024-07-10 2:43PM EDT1,060.00111.900.000.000.00-200.10%
ASML250620P010800002024-07-12 9:48AM EDT1,080.00125.900.000.000.00-100.00%
ASML250620P011000002024-07-12 9:48AM EDT1,100.00136.100.000.000.00-100.00%
ASML250620P011200002024-07-10 2:49PM EDT1,120.00140.500.000.000.00--00.00%
ASML250620P011300002024-07-10 2:41PM EDT1,130.00148.000.000.000.00-400.00%
ASML250620P011400002024-07-12 3:04PM EDT1,140.00152.000.000.000.00-1200.00%
ASML250620P011500002024-07-10 2:45PM EDT1,150.00158.000.000.000.00-100.00%
ASML250620P011600002024-07-10 2:44PM EDT1,160.00163.600.000.000.00-100.00%
ASML250620P011700002024-06-06 3:32PM EDT1,170.00192.20177.60186.000.00--129.37%
ASML250620P012400002024-07-15 12:19PM EDT1,240.00228.200.000.000.00-400.00%
ASML250620P012800002024-06-14 3:15PM EDT1,280.00286.50241.50253.100.00--1025.34%
ASML250620P012900002024-07-10 10:11AM EDT1,290.00259.300.000.000.00--00.00%
ASML250620P013000002024-07-02 9:38AM EDT1,300.00294.500.000.000.00-400.00%
ASML250620P013600002024-03-25 9:50AM EDT1,360.00394.46454.00471.100.00-1063.61%
ASML250620P014000002024-06-17 9:57AM EDT1,400.00379.220.000.000.00--00.00%
ASML250620P014500002024-06-17 9:57AM EDT1,450.00422.920.000.000.00--00.00%