New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.26+29.76 (+6.13%)
At close: 04:00PM EDT
515.55 +0.29 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220819C003800002021-12-02 11:59AM EDT380.00412.20416.00424.500.00--4632.17%
ASML220819C004000002022-06-22 11:53AM EDT400.0098.85119.70124.600.00-11858.10%
ASML220819C004200002022-06-21 10:14AM EDT420.0090.50102.90106.700.00-11855.80%
ASML220819C004300002022-05-20 3:06PM EDT430.00108.4363.5069.100.00-550.00%
ASML220819C004600002022-06-21 10:47AM EDT460.0061.5071.3074.700.00-1351.78%
ASML220819C004700002022-06-24 11:05AM EDT470.0064.6463.6067.80+22.64+53.90%2450.72%
ASML220819C004800002022-06-21 10:17AM EDT480.0048.2057.3060.900.00-1650.20%
ASML220819C004900002022-06-24 3:28PM EDT490.0049.2651.4054.20+11.46+30.32%291551.42%
ASML220819C005000002022-06-24 12:50PM EDT500.0045.8045.5047.10+16.60+56.85%116549.23%
ASML220819C005200002022-06-24 3:35PM EDT520.0032.5534.6036.00+11.00+51.04%28747.44%
ASML220819C005300002022-06-22 3:26PM EDT530.0019.8029.7030.700.00-92846.12%
ASML220819C005400002022-06-24 11:02AM EDT540.0024.9025.4026.30+10.65+74.74%19145.40%
ASML220819C005500002022-06-22 12:40PM EDT550.0013.7520.8023.600.00-11146.34%
ASML220819C005600002022-06-22 9:52AM EDT560.0011.2017.1019.500.00-12944.98%
ASML220819C005800002022-06-24 12:51PM EDT580.0012.6012.5013.20+5.50+77.46%1214843.19%
ASML220819C005900002022-06-23 3:07PM EDT590.0010.0010.2011.10+4.15+70.94%14043.07%
ASML220819C006000002022-06-24 3:59PM EDT600.008.708.408.80+3.90+81.25%7715942.09%
ASML220819C006100002022-06-22 2:42PM EDT610.004.246.707.500.00-32042.39%
ASML220819C006200002022-06-22 10:24AM EDT620.003.654.006.200.00-54442.30%
ASML220819C006400002022-06-24 11:27AM EDT640.003.303.404.00+1.67+102.45%416841.64%
ASML220819C006600002022-06-24 3:52PM EDT660.002.202.153.00+0.60+37.50%8727942.76%
ASML220819C006800002022-06-24 2:50PM EDT680.001.901.301.90+0.90+90.00%67242.29%
ASML220819C007000002022-06-24 2:36PM EDT700.000.950.551.00+0.25+35.71%579640.72%
ASML220819C007200002022-06-23 11:14AM EDT720.000.500.001.850.00-126548.68%
ASML220819C007400002022-06-17 12:27PM EDT740.000.800.001.600.00-135750.44%
ASML220819C007600002022-06-21 1:04PM EDT760.000.650.001.550.00-16253.08%
ASML220819C007800002022-06-14 11:30AM EDT780.000.500.001.500.00-1227255.57%
ASML220819C008000002022-06-07 3:14PM EDT800.001.050.001.000.00-128954.64%
ASML220819C008200002022-06-16 9:30AM EDT820.000.200.001.350.00-13054.00%
ASML220819C008400002022-06-08 10:29AM EDT840.000.520.001.300.00-44456.03%
ASML220819C008600002022-06-22 9:55AM EDT860.000.100.001.250.00-512357.96%
ASML220819C008800002022-04-28 2:30PM EDT880.001.540.001.600.00-115762.16%
ASML220819C009000002022-06-14 10:48AM EDT900.000.200.001.250.00-27362.23%
ASML220819C009200002022-05-24 9:32AM EDT920.000.630.000.000.00-14625.00%
ASML220819C009400002022-06-01 10:35AM EDT940.000.750.001.250.00-3466.26%
ASML220819C009600002022-04-21 10:55AM EDT960.001.220.002.150.00-11473.32%
ASML220819C009800002022-04-22 11:25AM EDT980.000.700.002.100.00-19675.05%
ASML220819C010000002022-05-18 2:08PM EDT1,000.000.230.001.250.00-11671.90%
ASML220819C010200002022-04-06 9:30AM EDT1,020.002.250.000.000.00-51125.00%
ASML220819C010400002022-01-21 11:38AM EDT1,040.007.900.004.800.00-331091.20%
ASML220819C010600002022-01-21 11:43AM EDT1,060.006.300.1010.000.00-1412106.05%
ASML220819C010800002022-01-20 11:19AM EDT1,080.006.200.405.000.00-81596.85%
ASML220819C011000002022-05-18 2:08PM EDT1,100.000.210.001.250.00-163780.42%
ASML220819C011200002022-05-04 10:18AM EDT1,120.000.300.001.250.00-1782.03%
ASML220819C011400002022-01-19 10:40AM EDT1,140.004.300.000.000.00-3350.00%
ASML220819C011600002022-02-15 2:16PM EDT1,160.000.400.254.800.00-234102.98%
ASML220819C012000002022-05-18 2:08PM EDT1,200.000.350.001.250.00-11588.09%
ASML220819C012200002022-03-18 11:48AM EDT1,220.001.890.052.050.00-10795.41%
ASML220819C012400002022-02-15 1:31PM EDT1,240.000.100.104.500.00-233108.03%
ASML220819C012600002022-05-02 2:23PM EDT1,260.000.340.001.200.00-14891.85%
ASML220819C012800002022-01-26 2:59PM EDT1,280.000.830.004.800.00-45111.80%
ASML220819C013000002022-02-16 3:15PM EDT1,300.001.870.004.800.00-616113.31%
ASML220819C013200002022-03-23 9:30AM EDT1,320.000.550.000.000.00--250.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220819P002600002022-06-22 11:20AM EDT260.001.000.001.100.00-373879.35%
ASML220819P002800002022-06-22 11:43AM EDT280.001.500.751.550.00-283479.96%
ASML220819P002900002022-06-13 3:46PM EDT290.002.300.052.250.00-13275.85%
ASML220819P003000002022-06-24 2:26PM EDT300.001.900.751.90-0.20-9.52%12773.63%
ASML220819P003100002022-06-14 10:59AM EDT310.002.800.652.300.00-73671.03%
ASML220819P003300002022-06-21 9:30AM EDT330.003.101.353.500.00-2569.80%
ASML220819P003400002022-06-22 1:46PM EDT340.004.001.554.000.00-110167.76%
ASML220819P003500002022-06-24 2:22PM EDT350.003.012.203.80-1.00-24.94%211464.92%
ASML220819P003600002022-06-17 2:03PM EDT360.007.252.855.200.00-2865.41%
ASML220819P003700002022-06-23 12:45PM EDT370.007.003.604.800.00-117062.05%
ASML220819P003800002022-06-24 1:46PM EDT380.005.154.105.60-1.73-25.15%77260.32%
ASML220819P003900002022-06-24 10:30AM EDT390.006.274.907.10-1.88-23.07%12659.81%
ASML220819P004000002022-06-23 3:29PM EDT400.006.525.707.30-3.98-37.90%313757.08%
ASML220819P004100002022-06-24 3:57PM EDT410.007.616.908.40-5.59-42.35%83155.83%
ASML220819P004200002022-06-24 3:27PM EDT420.009.328.209.60-6.04-39.32%47054.43%
ASML220819P004300002022-06-24 12:43PM EDT430.0010.809.5011.30-7.15-39.83%4853.19%
ASML220819P004400002022-06-23 10:39AM EDT440.0019.3011.7013.100.00-125852.48%
ASML220819P004500002022-06-24 11:09AM EDT450.0014.9013.7014.90-6.20-29.38%2310951.13%
ASML220819P004600002022-06-24 3:57PM EDT460.0016.7316.2017.00-5.97-26.30%24750.02%
ASML220819P004700002022-06-24 12:35PM EDT470.0020.1018.4019.80-6.00-22.99%114549.80%
ASML220819P004800002022-06-24 2:22PM EDT480.0023.3121.2023.50-7.13-23.42%27749.73%
ASML220819P004900002022-06-24 2:35PM EDT490.0026.5525.1026.00-10.05-27.46%26747.54%
ASML220819P005000002022-06-24 12:42PM EDT500.0029.6028.9030.10-14.40-32.73%441,70647.01%
ASML220819P005100002022-06-24 3:56PM EDT510.0033.9832.9034.10-22.37-39.70%2145.84%
ASML220819P005200002022-06-24 3:54PM EDT520.0038.6037.7039.30-11.13-22.38%114245.66%
ASML220819P005400002022-06-24 10:10AM EDT540.0049.5048.5049.60-18.80-27.53%239443.59%
ASML220819P005500002022-06-24 10:59AM EDT550.0057.7054.6056.30-19.64-25.39%1243.71%
ASML220819P005600002022-06-24 3:59PM EDT560.0061.6061.2063.20-19.70-24.23%27643.60%
ASML220819P005700002022-06-16 1:35PM EDT570.00105.0067.6070.100.00--1042.98%
ASML220819P005800002022-06-24 12:41PM EDT580.0078.5075.5077.40-28.09-26.35%116742.39%
ASML220819P006000002022-06-24 9:41AM EDT600.00104.1590.5096.30-5.23-4.78%110746.79%
ASML220819P006200002022-06-13 9:30AM EDT620.00125.74108.00112.500.00-182345.48%
ASML220819P006400002022-06-24 3:56PM EDT640.00127.65125.30132.80-18.35-12.57%127050.98%
ASML220819P006600002022-06-17 1:32PM EDT660.00151.58144.20152.10-33.63-18.16%115754.10%
ASML220819P006800002022-06-23 9:58AM EDT680.00198.00162.90170.700.00-51,94755.08%
ASML220819P007000002022-06-16 9:44AM EDT700.00218.40182.70190.200.00-110657.73%
ASML220819P007200002022-06-13 10:26AM EDT720.00225.00202.50210.500.00-19962.28%
ASML220819P007400002022-06-21 1:14PM EDT740.00246.01222.00230.000.00-623864.44%
ASML220819P007600002022-05-26 12:04PM EDT760.00206.58242.80250.700.00-112555.64%
ASML220819P007800002022-06-10 3:27PM EDT780.00251.20263.10270.300.00-310158.28%
ASML220819P008000002022-06-10 3:25PM EDT800.00275.12282.40290.500.00-4059.63%
ASML220819P008200002022-05-09 2:18PM EDT820.00305.00249.30257.200.00-110.00%
ASML220819P008400002022-03-08 11:56AM EDT840.00277.85218.70227.500.00-250.00%
ASML220819P008600002022-03-04 10:59AM EDT860.00268.00198.20206.500.00-11370.00%
ASML220819P008800002021-12-29 11:16AM EDT880.00136.90255.50263.400.00-190.00%
ASML220819P009000002022-01-05 10:32AM EDT900.00170.000.000.000.00-10370.00%
ASML220819P009200002021-11-04 9:40AM EDT920.00147.20192.10200.400.00--70.00%
ASML220819P009400002022-01-26 3:14PM EDT940.00280.60276.00285.500.00-110.00%
ASML220819P010200002021-11-10 8:00AM EDT1,020.00221.70258.30266.500.00-230.00%
ASML220819P010400002021-11-10 8:00AM EDT1,040.00214.00275.30283.500.00--40.00%
ASML220819P010800002021-11-10 8:00AM EDT1,080.00252.00310.50318.500.00--50.00%
ASML220819P011000002021-12-08 10:49AM EDT1,100.00312.90357.50366.000.00-580.00%
ASML220819P011200002021-12-09 10:35AM EDT1,120.00342.40365.00373.100.00-640.00%
ASML220819P011400002021-12-14 10:52AM EDT1,140.00396.17386.50395.500.00--30.00%
ASML220819P011800002021-12-14 10:52AM EDT1,180.00434.17424.50432.800.00--30.00%
ASML220819P013200002021-11-23 11:56AM EDT1,320.00529.00517.10526.500.00-110.00%