New Zealand markets open in 9 hours 45 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
436.14-4.90 (-1.11%)
At close: 04:00PM EDT
437.30 +1.16 (+0.27%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221021C002200002022-09-12 10:28AM EDT220.00290.43214.60218.400.00-11110.35%
ASML221021C003100002022-07-20 1:41PM EDT310.00202.00236.10240.100.00-11443.29%
ASML221021C003500002022-09-09 10:34AM EDT350.00153.6888.5092.200.00-41068.38%
ASML221021C003700002022-03-14 12:01AM EDT370.00212.000.000.000.00--00.00%
ASML221021C003800002022-09-22 9:49AM EDT380.0073.1062.8066.200.00-1163.17%
ASML221021C003900002022-09-19 2:40PM EDT390.0085.5055.4057.400.00-51261.18%
ASML221021C004000002022-08-30 12:24PM EDT400.0099.3047.6050.800.00-1660.56%
ASML221021C004100002022-09-19 2:21PM EDT410.0067.6539.9043.500.00-1558.05%
ASML221021C004200002022-09-23 12:03PM EDT420.0030.8533.9036.10-134.57-81.35%63656.34%
ASML221021C004300002022-09-23 1:08PM EDT430.0026.7028.3029.90-26.10-49.43%42455.20%
ASML221021C004400002022-09-23 1:22PM EDT440.0021.7022.6024.60-4.10-15.89%321453.66%
ASML221021C004500002022-09-23 3:45PM EDT450.0019.8017.9020.30-2.20-10.00%395652.95%
ASML221021C004600002022-09-22 3:04PM EDT460.0017.5013.9016.200.00-24751.89%
ASML221021C004700002022-09-23 12:40PM EDT470.0010.3011.1012.80-3.45-25.09%88451.66%
ASML221021C004800002022-09-23 9:31AM EDT480.008.188.409.70-2.86-25.91%396450.62%
ASML221021C004900002022-09-23 10:24AM EDT490.005.505.907.50-2.50-31.25%1715751.91%
ASML221021C005000002022-09-23 3:25PM EDT500.004.544.705.40-1.26-21.72%817850.54%
ASML221021C005100002022-09-23 3:06PM EDT510.003.403.004.00-1.14-25.11%25750.10%
ASML221021C005200002022-09-23 11:55AM EDT520.002.102.402.95-1.33-38.78%76649.84%
ASML221021C005300002022-09-22 2:03PM EDT530.002.401.802.200.00-1525849.88%
ASML221021C005400002022-09-23 11:41AM EDT540.001.201.051.70-0.50-29.41%2612350.39%
ASML221021C005500002022-09-23 12:07PM EDT550.001.000.751.40-0.39-28.06%2062051.55%
ASML221021C005600002022-09-22 1:00PM EDT560.000.700.301.10-0.23-24.73%116552.17%
ASML221021C005700002022-09-23 2:03PM EDT570.000.490.300.90-0.26-34.67%318853.15%
ASML221021C005800002022-09-21 3:45PM EDT580.000.930.250.750.00-110350.85%
ASML221021C005900002022-09-22 9:50AM EDT590.000.400.000.700.00-24150.68%
ASML221021C006000002022-09-22 11:33AM EDT600.000.460.200.550.00-9523753.56%
ASML221021C006100002022-08-31 2:53PM EDT610.003.140.000.500.00-38252.98%
ASML221021C006200002022-09-22 11:25AM EDT620.000.270.000.500.00-6014355.18%
ASML221021C006300002022-09-21 10:30AM EDT630.000.310.000.500.00-3012157.32%
ASML221021C006400002022-09-19 2:20PM EDT640.000.300.000.450.00-39758.59%
ASML221021C006500002022-09-22 11:37AM EDT650.000.250.000.450.00-9024460.64%
ASML221021C006600002022-09-21 10:33AM EDT660.000.240.000.450.00-353762.60%
ASML221021C006700002022-08-22 9:32AM EDT670.002.570.000.000.00-33425.00%
ASML221021C006800002022-09-15 9:33AM EDT680.000.200.000.450.00-27266.50%
ASML221021C006900002022-09-13 11:30AM EDT690.000.200.000.400.00-11367.43%
ASML221021C007000002022-09-21 1:35PM EDT700.000.100.000.400.00-1027069.24%
ASML221021C007100002022-08-22 11:31AM EDT710.001.100.000.450.00-102171.97%
ASML221021C007200002022-08-31 10:43AM EDT720.000.400.000.400.00-24072.75%
ASML221021C007300002022-08-31 10:44AM EDT730.000.350.000.400.00-442474.51%
ASML221021C007400002022-09-02 3:29PM EDT740.000.200.000.250.00-11372.46%
ASML221021C007500002022-08-22 9:49AM EDT750.000.800.000.000.00-117750.00%
ASML221021C007600002022-09-01 12:50PM EDT760.000.150.000.400.00-51779.49%
ASML221021C007700002022-07-08 11:12AM EDT770.000.500.851.900.00-122104.35%
ASML221021C007800002022-07-08 11:12AM EDT780.000.450.651.700.00-17103.71%
ASML221021C008000002022-08-30 10:11AM EDT800.000.250.000.400.00-83285.74%
ASML221021C008200002022-08-30 10:11AM EDT820.000.200.000.400.00-63188.77%
ASML221021C008400002022-08-17 2:35PM EDT840.000.300.000.400.00-81791.70%
ASML221021C008600002022-08-30 10:08AM EDT860.000.100.000.400.00-4694.53%
ASML221021C008800002022-08-30 10:06AM EDT880.000.050.000.400.00-4197.27%
ASML221021C009000002022-08-30 10:08AM EDT900.000.150.000.400.00-2666099.90%
ASML221021C009600002022-06-21 9:30AM EDT960.000.200.000.000.00-1950.00%
ASML221021C009800002022-04-21 2:44PM EDT980.002.400.003.200.00--13141.65%
ASML221021C010000002022-09-07 2:46PM EDT1,000.000.100.000.050.00-17593.75%
ASML221021C010200002022-09-15 9:31AM EDT1,020.000.050.000.400.00-4164114.55%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221021P002200002022-09-21 9:36AM EDT220.000.100.000.450.00-915104.10%
ASML221021P002300002022-09-21 10:58AM EDT230.000.100.000.350.00-104695.02%
ASML221021P002400002022-09-23 12:45PM EDT240.000.150.000.45-0.05-25.00%234691.89%
ASML221021P002500002022-09-21 3:21PM EDT250.000.150.000.600.00-3023489.36%
ASML221021P002600002022-09-22 12:11PM EDT260.000.110.000.700.00-305485.35%
ASML221021P002700002022-09-02 9:50AM EDT270.000.600.100.800.00-6782.57%
ASML221021P002800002022-09-22 11:32AM EDT280.000.420.300.900.00-6544780.37%
ASML221021P002900002022-09-12 3:53PM EDT290.000.400.501.100.00-151778.32%
ASML221021P003000002022-09-23 9:59AM EDT300.001.060.851.35+0.31+41.33%1510276.83%
ASML221021P003100002022-09-23 10:27AM EDT310.001.201.051.70+0.25+26.32%113674.15%
ASML221021P003200002022-09-23 12:30PM EDT320.002.151.452.15+1.08+100.93%206172.25%
ASML221021P003300002022-09-23 2:13PM EDT330.002.702.002.60+1.00+58.82%24270.11%
ASML221021P003400002022-09-23 3:07PM EDT340.003.202.603.30+0.65+25.49%155768.14%
ASML221021P003500002022-09-23 2:49PM EDT350.004.303.304.20+0.80+22.86%5317266.15%
ASML221021P003600002022-09-23 1:07PM EDT360.005.304.405.20+1.30+32.50%111764.43%
ASML221021P003700002022-09-22 11:50AM EDT370.005.435.606.600.00-677862.73%
ASML221021P003800002022-09-23 9:49AM EDT380.009.107.008.10+2.22+32.27%256560.60%
ASML221021P003900002022-09-22 9:41AM EDT390.007.508.9010.100.00-112559.03%
ASML221021P004000002022-09-23 3:38PM EDT400.0012.5511.2012.40+2.53+25.25%146657.34%
ASML221021P004100002022-09-23 12:09PM EDT410.0017.1014.2015.50+4.63+37.13%337056.38%
ASML221021P004200002022-09-23 3:38PM EDT420.0019.3517.2018.90+3.85+24.84%1212454.54%
ASML221021P004300002022-09-23 3:56PM EDT430.0022.7021.5022.70+3.70+19.47%469853.36%
ASML221021P004400002022-09-23 12:34PM EDT440.0031.1225.9027.50+7.88+33.91%222452.06%
ASML221021P004500002022-09-23 9:33AM EDT450.0033.4031.2033.10+4.90+17.19%179351.22%
ASML221021P004600002022-09-23 10:29AM EDT460.0041.1537.1039.50+9.75+31.05%236150.55%
ASML221021P004700002022-09-22 9:39AM EDT470.0036.8043.8046.300.00-110552.82%
ASML221021P004800002022-09-23 2:23PM EDT480.0057.0551.0053.00+9.58+20.18%1227150.86%
ASML221021P004900002022-09-23 2:59PM EDT490.0065.8058.2061.40+10.00+17.92%211752.04%
ASML221021P005000002022-09-23 12:24PM EDT500.0074.4066.1070.10+9.40+14.46%136153.20%
ASML221021P005100002022-09-16 11:41AM EDT510.0081.9675.2078.50+26.66+48.21%19352.47%
ASML221021P005200002022-09-22 3:36PM EDT520.0091.1684.4087.80+12.56+15.98%136954.02%
ASML221021P005300002022-09-23 2:55PM EDT530.00103.0093.7096.90+12.70+14.06%369954.07%
ASML221021P005400002022-09-23 3:00PM EDT540.00111.70102.90106.60+11.83+11.85%79856.27%
ASML221021P005500002022-09-23 1:54PM EDT550.00120.65112.70116.40+14.40+13.55%346058.70%
ASML221021P005600002022-09-06 10:28AM EDT560.0096.50122.00126.200.00-714160.90%
ASML221021P005700002022-09-22 3:47PM EDT570.00125.20131.90135.900.00-79962.23%
ASML221021P005800002022-09-22 3:44PM EDT580.00135.90141.90145.900.00-44865.30%
ASML221021P005900002022-09-20 10:48AM EDT590.00127.67151.90156.000.00-1068.93%
ASML221021P006000002022-09-16 12:07PM EDT600.00135.49161.90166.000.00-25071.85%
ASML221021P006100002022-06-06 12:35PM EDT610.0076.40179.80186.300.00-1930106.96%
ASML221021P006200002022-08-11 3:53PM EDT620.0071.74117.80121.900.00-2440.00%
ASML221021P006300002022-09-14 1:19PM EDT630.00150.46191.90195.900.00-3079.38%
ASML221021P006400002022-09-06 11:30AM EDT640.00166.70201.90206.000.00-1053.22%
ASML221021P006500002022-07-26 9:35AM EDT650.00131.00127.00132.100.00-1180.00%
ASML221021P006600002022-07-28 9:48AM EDT660.00124.20148.60153.300.00-17420.00%
ASML221021P006800002022-06-16 9:33AM EDT680.00200.42201.10209.500.00-190.00%
ASML221021P007000002022-06-02 10:16AM EDT700.00142.70246.40253.600.00-5160.00%
ASML221021P007100002022-07-12 2:26PM EDT710.00271.55147.10151.500.00-110.00%
ASML221021P007200002022-06-28 9:59AM EDT720.00213.31174.20178.200.00-300.00%
ASML221021P007300002022-05-16 12:04AM EDT730.00209.10206.30214.500.00--40.00%
ASML221021P007400002022-07-22 12:19PM EDT740.00208.26192.40197.000.00-100.00%
ASML221021P007500002022-06-14 9:36AM EDT750.00258.47302.90311.500.00-100.00%
ASML221021P007600002022-05-17 2:11PM EDT760.00205.89288.90296.700.00-340.00%
ASML221021P007700002022-03-14 12:01AM EDT770.00214.000.000.000.00--00.00%
ASML221021P007800002022-06-02 3:36PM EDT780.00204.40326.90334.800.00-200.00%
ASML221021P008000002022-05-16 9:43AM EDT800.00268.29295.30305.200.00-1140.00%
ASML221021P008200002022-05-23 11:34AM EDT820.00267.00329.50338.200.00-100.00%
ASML221021P008400002022-06-07 3:41PM EDT840.00263.87385.30392.700.00--00.00%
ASML221021P009000002022-03-14 12:01AM EDT900.00306.300.000.000.00--00.00%
ASML221021P009200002022-03-14 12:01AM EDT920.00325.000.000.000.00--00.00%