New Zealand markets open in 2 hours 7 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
490.85-17.19 (-3.38%)
As of 03:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220715C003400002022-06-17 3:50PM EDT340.00135.15148.60153.900.00-4477.10%
ASML220715C003700002022-01-24 11:26AM EDT370.00303.90254.50264.200.00--1539.97%
ASML220715C003800002022-01-24 11:27AM EDT380.00296.30246.10255.000.00--1523.21%
ASML220715C004000002022-06-27 3:53PM EDT400.00108.0089.8097.100.00-22967.35%
ASML220715C004500002022-06-23 10:19AM EDT450.0043.3047.5049.700.00-1254.11%
ASML220715C004550002022-06-24 3:54PM EDT455.0065.3043.7045.300.00-3352.80%
ASML220715C004700002022-06-21 9:30AM EDT470.0034.7832.8033.800.00-1350.00%
ASML220715C004800002022-06-24 3:25PM EDT480.0042.4526.3027.400.00-25150.12%
ASML220715C004850002022-06-24 3:40PM EDT485.0038.4023.4024.600.00-21149.87%
ASML220715C004900002022-06-28 1:15PM EDT490.0020.9720.3021.30-14.43-40.76%110548.06%
ASML220715C004950002022-06-24 9:49AM EDT495.0027.1017.8018.600.00-22747.21%
ASML220715C005000002022-06-28 1:15PM EDT500.0016.0115.2016.30-9.89-38.19%110446.85%
ASML220715C005050002022-06-28 2:34PM EDT505.0013.9813.3014.10-7.72-35.58%3246.27%
ASML220715C005100002022-06-28 3:00PM EDT510.0012.0011.4012.90-8.20-40.59%17847.64%
ASML220715C005150002022-06-28 11:03AM EDT515.0013.409.4010.50-4.70-25.97%1445.66%
ASML220715C005200002022-06-28 3:12PM EDT520.008.758.108.80-7.35-45.65%763444.92%
ASML220715C005250002022-06-28 3:22PM EDT525.007.606.707.50-7.30-48.99%3244.78%
ASML220715C005300002022-06-28 1:44PM EDT530.006.105.606.20-5.30-46.49%224844.17%
ASML220715C005350002022-06-28 11:15AM EDT535.006.404.705.20-2.00-23.81%6244.01%
ASML220715C005400002022-06-28 3:00PM EDT540.004.253.804.40-4.47-51.26%28844.08%
ASML220715C005450002022-06-28 10:25AM EDT545.004.653.103.50-2.05-30.60%3643.34%
ASML220715C005500002022-06-27 2:36PM EDT550.005.502.503.200.00-723944.59%
ASML220715C005550002022-06-28 12:24PM EDT555.002.402.052.40-2.30-48.94%43743.32%
ASML220715C005600002022-06-28 10:47AM EDT560.002.391.552.15-1.21-33.61%1414644.28%
ASML220715C005650002022-06-24 10:02AM EDT565.004.301.002.200.00-52646.70%
ASML220715C005700002022-06-27 11:25AM EDT570.003.301.001.550.00-196044.92%
ASML220715C005800002022-06-24 3:52PM EDT580.002.510.351.700.00-1279849.85%
ASML220715C005900002022-06-24 3:54PM EDT590.001.850.451.450.00-48051.88%
ASML220715C006000002022-06-27 3:48PM EDT600.000.700.300.700.00-622548.41%
ASML220715C006100002022-06-28 2:43PM EDT610.000.600.001.20-0.10-14.29%12050.32%
ASML220715C006200002022-06-22 10:36AM EDT620.000.520.001.150.00-120853.03%
ASML220715C006300002022-06-27 3:31PM EDT630.000.480.000.900.00-32253.93%
ASML220715C006400002022-06-24 9:50AM EDT640.000.500.000.900.00-221456.76%
ASML220715C006500002022-06-24 10:47AM EDT650.000.350.101.050.00-23461.72%
ASML220715C006600002022-06-27 9:31AM EDT660.000.610.001.000.00-17263.16%
ASML220715C006700002022-06-06 12:11PM EDT670.003.590.001.000.00-102165.82%
ASML220715C006800002022-06-17 11:39AM EDT680.000.990.000.950.00-112667.92%
ASML220715C006900002022-06-01 10:38AM EDT690.002.890.000.950.00--1070.46%
ASML220715C007000002022-06-24 9:57AM EDT700.000.100.000.950.00-710872.95%
ASML220715C007200002022-06-21 11:07AM EDT720.000.300.000.150.00-18162.79%
ASML220715C007300002022-06-07 9:40AM EDT730.000.700.000.950.00-617780.13%
ASML220715C007400002022-06-27 10:08AM EDT740.000.050.000.050.00-218960.55%
ASML220715C007500002022-06-10 3:47PM EDT750.000.200.000.100.00-123766.02%
ASML220715C007600002022-05-03 3:07PM EDT760.002.750.001.500.00-13992.55%
ASML220715C007700002022-06-01 11:36AM EDT770.001.650.000.950.00-13189.06%
ASML220715C007800002022-06-23 10:43AM EDT780.000.050.000.950.00-76191.21%
ASML220715C007900002022-05-04 11:25AM EDT790.001.240.001.500.00-43699.27%
ASML220715C008000002022-06-09 11:43AM EDT800.000.200.000.950.00-64995.36%
ASML220715C008100002022-06-21 1:57PM EDT810.000.050.000.050.00-159072.27%
ASML220715C008200002022-06-10 11:36AM EDT820.000.100.000.950.00-12499.41%
ASML220715C008300002022-06-10 11:37AM EDT830.000.100.000.950.00-19101.37%
ASML220715C008400002022-05-25 2:43PM EDT840.000.350.000.950.00--15103.32%
ASML220715C008500002022-01-24 3:06PM EDT850.0017.184.108.900.00-21162.92%
ASML220715C008600002022-06-07 3:10PM EDT860.000.050.000.900.00-1167106.40%
ASML220715C008700002022-04-04 10:32AM EDT870.004.000.000.950.00-157108.98%
ASML220715C008800002022-04-05 3:38PM EDT880.003.080.001.300.00-28115.33%
ASML220715C008900002022-02-28 11:38AM EDT890.006.402.707.400.00--4163.67%
ASML220715C009000002022-03-21 3:42PM EDT900.005.150.301.350.00-15122.85%
ASML220715C009100002022-01-24 10:59AM EDT910.0010.400.405.100.00-1015150.02%
ASML220715C009200002022-04-01 12:53PM EDT920.003.100.000.900.00-118117.09%
ASML220715C009400002022-01-27 2:40PM EDT940.004.001.206.000.00-101103163.75%
ASML220715C009500002022-01-19 12:22PM EDT950.009.500.304.700.00-116155.54%
ASML220715C009600002022-01-19 12:17PM EDT960.009.000.754.200.00-11157.20%
ASML220715C009900002022-04-18 12:13AM EDT990.000.98-0.550.00---131.64%
ASML220715C010000002022-03-07 10:57AM EDT1,000.002.500.004.800.00-10147163.81%
ASML220715C010200002022-01-24 10:59AM EDT1,020.005.100.004.800.00-1011167.36%
ASML220715C010400002022-01-19 12:18PM EDT1,040.004.500.004.800.00-113170.85%
ASML220715C010600002022-01-04 2:32PM EDT1,060.009.960.004.800.00-519174.24%
ASML220715C011000002022-03-07 10:30AM EDT1,100.000.850.004.800.00-16180.79%
ASML220715C011200002022-05-04 10:18AM EDT1,120.000.250.001.150.00-536151.56%
ASML220715C011400002022-03-10 2:21PM EDT1,140.001.190.004.800.00-121187.04%
ASML220715C011600002022-04-13 9:30AM EDT1,160.000.800.000.000.00--3050.00%
ASML220715C012000002021-12-06 10:33AM EDT1,200.006.130.000.000.00-1150.00%
ASML220715C012200002022-03-18 11:48AM EDT1,220.001.630.001.950.00-103175.44%
ASML220715C012400002022-02-14 10:52AM EDT1,240.002.410.004.800.00-1431201.54%
ASML220715C012600002022-05-02 2:23PM EDT1,260.000.210.001.100.00-139168.60%
ASML220715C012800002022-04-14 10:41AM EDT1,280.000.200.000.500.00-988157.23%
ASML220715C013000002022-04-13 9:52AM EDT1,300.000.200.000.500.00-420159.38%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220715P002600002022-06-27 10:12AM EDT260.000.050.000.050.00-401,25294.53%
ASML220715P002800002022-06-28 12:40PM EDT280.000.050.000.100.00-179489.26%
ASML220715P002900002022-06-28 11:55AM EDT290.000.100.050.10-0.10-50.00%1822287.50%
ASML220715P003000002022-06-28 1:13PM EDT300.000.100.050.200.00-20612086.82%
ASML220715P003100002022-06-15 11:22AM EDT310.000.800.000.800.00-1294.19%
ASML220715P003200002022-03-04 11:38AM EDT320.003.200.004.700.00-72119.39%
ASML220715P003300002022-06-07 12:14PM EDT330.000.550.001.050.00-455085.99%
ASML220715P003400002022-06-17 11:05AM EDT340.001.700.001.050.00-2313080.27%
ASML220715P003500002022-06-27 3:44PM EDT350.000.400.001.200.00-12576.27%
ASML220715P003600002022-06-23 12:47PM EDT360.001.270.051.150.00-214370.75%
ASML220715P003700002022-06-28 12:40PM EDT370.000.650.600.85+0.05+8.33%1002067.38%
ASML220715P003800002022-06-28 2:18PM EDT380.001.190.801.55+0.35+41.67%114867.68%
ASML220715P003900002022-06-22 3:08PM EDT390.002.480.551.650.00-303461.13%
ASML220715P004000002022-06-28 2:18PM EDT400.001.891.452.35+0.89+89.00%713862.45%
ASML220715P004100002022-06-23 12:31PM EDT410.002.252.002.80-2.01-47.18%63059.77%
ASML220715P004200002022-06-28 10:08AM EDT420.002.003.003.40-0.54-21.26%15457.96%
ASML220715P004250002022-06-28 12:35PM EDT425.003.403.103.90-0.03-0.87%5556.18%
ASML220715P004300002022-06-28 10:46AM EDT430.003.403.404.40-3.50-50.72%137454.68%
ASML220715P004350002022-06-28 11:28AM EDT435.003.904.505.10-4.85-55.43%10255.02%
ASML220715P004400002022-06-28 1:00PM EDT440.005.105.005.80+1.80+54.55%228853.75%
ASML220715P004500002022-06-27 1:41PM EDT450.004.306.807.300.00-124751.90%
ASML220715P004600002022-06-28 1:09PM EDT460.009.508.809.60+2.69+39.50%13450.24%
ASML220715P004650002022-06-23 3:46PM EDT465.0014.639.8011.000.00--1050.81%
ASML220715P004700002022-06-28 1:43PM EDT470.0011.8511.2012.60+3.95+50.00%117750.39%
ASML220715P004750002022-06-28 11:40AM EDT475.0012.0013.2014.20+3.20+36.36%41249.55%
ASML220715P004800002022-06-27 12:02PM EDT480.009.0515.0016.00-0.35-3.72%110048.81%
ASML220715P004850002022-06-28 1:09PM EDT485.0017.9517.0018.30+5.70+46.53%21548.83%
ASML220715P004900002022-06-28 2:15PM EDT490.0020.2019.1020.30+7.41+57.94%1223547.72%
ASML220715P004950002022-06-28 11:41AM EDT495.0020.0021.5022.50+5.58+38.70%11246.64%
ASML220715P005000002022-06-27 11:40AM EDT500.0015.4024.2025.200.00-217446.27%
ASML220715P005100002022-06-28 11:49AM EDT510.0029.3029.6031.00+9.10+45.05%12245.10%
ASML220715P005200002022-06-28 9:51AM EDT520.0025.1036.6038.30-1.10-4.20%117845.85%
ASML220715P005250002022-06-24 3:54PM EDT525.0027.7040.2042.60+0.50+1.84%1147.41%
ASML220715P005300002022-06-28 2:34PM EDT530.0044.8043.9045.30+13.30+42.22%33644.03%
ASML220715P005400002022-06-28 10:00AM EDT540.0039.7051.2055.60+1.40+3.66%139550.88%
ASML220715P005500002022-06-28 3:09PM EDT550.0062.8359.8062.00-6.67-9.60%222843.10%
ASML220715P005600002022-06-27 11:34AM EDT560.0050.7068.4073.700.00-321354.92%
ASML220715P005700002022-06-16 1:52PM EDT570.00101.7077.9082.900.00-11856.36%
ASML220715P005800002022-06-27 3:47PM EDT580.0073.7286.7093.800.00-196464.73%
ASML220715P005900002022-06-24 12:41PM EDT590.0079.4097.20101.600.00-21058.40%
ASML220715P006000002022-06-24 11:34AM EDT600.0088.40106.40111.900.00-114364.05%
ASML220715P006100002022-06-16 3:31PM EDT610.00141.40117.10121.400.00-1364.82%
ASML220715P006200002022-06-28 10:10AM EDT620.00115.89126.50131.70-18.52-13.78%25370.37%
ASML220715P006300002022-06-14 2:22PM EDT630.00140.73135.30142.300.00-1077.62%
ASML220715P006400002022-06-21 10:01AM EDT640.00143.82146.00152.300.00-1981.21%
ASML220715P006500002022-06-09 3:40PM EDT650.00105.56156.60163.700.00-1067.53%
ASML220715P006600002022-06-21 3:18PM EDT660.00164.40166.60171.400.00-1181.96%
ASML220715P006700002022-06-24 10:09AM EDT670.00157.80174.90183.000.00-1095.67%
ASML220715P006800002022-06-17 3:45PM EDT680.00207.00187.00191.300.00-1187.44%
ASML220715P006900002022-06-14 2:22PM EDT690.00200.11195.60201.300.00--090.45%
ASML220715P007000002022-06-14 9:39AM EDT700.00206.85205.10211.200.00-10392.54%
ASML220715P007200002022-04-21 10:22AM EDT720.0096.40185.10193.500.00-31440.00%
ASML220715P007300002022-04-27 3:29PM EDT730.00178.00144.70152.700.00-1690.00%
ASML220715P007400002022-06-08 9:59AM EDT740.00163.40246.30252.200.00-2068.95%
ASML220715P007500002022-05-27 10:02AM EDT750.00172.15232.50240.500.00-100.00%
ASML220715P007600002022-05-17 2:11PM EDT760.00201.39288.90296.100.00-32201.32%
ASML220715P007700002022-05-12 2:36PM EDT770.00258.47243.70252.300.00-140.00%
ASML220715P007800002022-05-10 3:08PM EDT780.00251.37232.20239.100.00-100.00%
ASML220715P007900002022-06-09 9:43AM EDT790.00230.00294.60301.500.00-10119.24%
ASML220715P008000002022-06-21 9:39AM EDT800.00307.11306.80311.100.00-140117.75%
ASML220715P008100002022-05-10 3:08PM EDT810.00281.32261.90269.100.00-100.00%
ASML220715P008200002022-05-10 3:08PM EDT820.00291.26272.00280.000.00-100.00%
ASML220715P008300002022-05-12 9:52AM EDT830.00312.90304.50312.400.00-500.00%
ASML220715P008400002022-06-03 12:19PM EDT840.00277.00346.30352.600.00-5097.90%
ASML220715P008500002022-03-07 10:56AM EDT850.00251.00221.60229.600.00-360.00%
ASML220715P008600002022-03-14 12:01AM EDT860.00260.400.000.000.00---0.00%
ASML220715P010200002021-12-01 11:09AM EDT1,020.00222.60230.90240.000.00--10.00%
ASML220715P010800002021-12-27 10:34AM EDT1,080.00292.20426.50434.500.00--10.00%