New Zealand markets open in 3 hours 29 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
491.87-16.17 (-3.18%)
As of 02:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221021C003500002022-06-03 10:23AM EDT350.00227.30149.50155.000.00-3358.01%
ASML221021C003700002022-03-14 12:01AM EDT370.00212.000.000.000.00--00.00%
ASML221021C003800002022-06-21 2:43PM EDT380.00131.45125.70130.100.00--556.33%
ASML221021C003900002022-06-21 2:43PM EDT390.00123.34118.10120.900.00-5654.84%
ASML221021C004000002022-05-23 12:09PM EDT400.00175.00106.00111.600.00-1150.19%
ASML221021C004100002022-06-22 2:31PM EDT410.00104.30101.20104.800.00-1651.75%
ASML221021C004300002022-06-21 10:17AM EDT430.0094.9087.0089.700.00-2350.03%
ASML221021C004400002022-04-22 11:09AM EDT440.00195.80116.50124.600.00-2289.10%
ASML221021C004500002022-05-19 11:43AM EDT450.00119.0063.0070.000.00--143.63%
ASML221021C004700002022-06-21 1:36PM EDT470.0066.9161.1064.200.00-2248.73%
ASML221021C004800002022-06-24 11:05AM EDT480.0068.5054.4058.200.00-1647.77%
ASML221021C004900002022-06-21 10:12AM EDT490.0056.2050.4052.300.00-1346.64%
ASML221021C005000002022-06-17 9:30AM EDT500.0038.6045.6047.300.00-15346.09%
ASML221021C005100002022-06-21 10:12AM EDT510.0046.0041.3042.900.00-1345.80%
ASML221021C005200002022-06-27 9:44AM EDT520.0047.0036.5038.100.00-48444.89%
ASML221021C005300002022-06-24 1:54PM EDT530.0043.0032.4034.200.00-13744.53%
ASML221021C005400002022-06-27 11:31AM EDT540.0039.2328.1030.300.00-31443.90%
ASML221021C005500002022-06-23 3:39PM EDT550.0025.7023.8028.100.00-1944.62%
ASML221021C005600002022-06-28 12:29PM EDT560.0023.8722.6023.90-8.74-26.80%21043.17%
ASML221021C005700002022-06-28 12:29PM EDT570.0021.0218.4021.80-6.38-23.28%214143.52%
ASML221021C005800002022-06-28 12:02PM EDT580.0018.0016.3019.40-8.00-30.77%1943.36%
ASML221021C005900002022-06-24 11:51AM EDT590.0021.8013.9016.800.00-4742.73%
ASML221021C006000002022-06-24 1:48PM EDT600.0017.5012.2014.80-2.08-10.62%13942.51%
ASML221021C006100002022-06-28 9:45AM EDT610.0015.3010.4012.80-0.40-2.55%16342.05%
ASML221021C006200002022-06-22 3:33PM EDT620.0010.419.6010.900.00-14341.45%
ASML221021C006300002022-06-24 3:31PM EDT630.0011.907.0010.500.00-11142.66%
ASML221021C006400002022-06-22 10:14AM EDT640.008.206.508.300.00-11341.15%
ASML221021C006500002022-06-27 12:53PM EDT650.009.305.407.200.00-32140.98%
ASML221021C006600002022-06-27 3:45PM EDT660.007.604.706.400.00-1841.12%
ASML221021C006700002022-06-27 9:30AM EDT670.006.804.105.400.00-1340.70%
ASML221021C006800002022-06-28 9:57AM EDT680.005.223.404.80+0.17+3.37%36540.86%
ASML221021C006900002022-06-14 10:15AM EDT690.005.602.654.600.00-4441.75%
ASML221021C007000002022-06-22 10:48AM EDT700.003.602.454.200.00-521842.13%
ASML221021C007100002022-06-22 11:28AM EDT710.003.001.703.700.00-2842.16%
ASML221021C007200002022-06-24 11:29AM EDT720.003.751.503.300.00-22642.30%
ASML221021C007300002022-06-14 12:07PM EDT730.003.101.153.000.00-2742.61%
ASML221021C007400002022-06-27 3:38PM EDT740.002.100.702.700.00-11342.82%
ASML221021C007500002022-06-24 3:57PM EDT750.002.201.302.550.00-317243.41%
ASML221021C007600002022-05-23 11:38AM EDT760.007.620.202.650.00-11144.78%
ASML221021C007700002022-05-16 1:39PM EDT770.006.600.403.600.00-12348.67%
ASML221021C007800002022-06-14 12:06PM EDT780.001.430.302.000.00-5744.48%
ASML221021C008000002022-06-17 9:53AM EDT800.001.000.251.700.00-11245.13%
ASML221021C008200002022-04-26 12:01PM EDT820.007.002.105.200.00-33153.88%
ASML221021C008400002022-06-10 9:30AM EDT840.001.500.001.500.00-11347.72%
ASML221021C008600002022-05-24 10:08AM EDT860.003.000.001.650.00-1650.15%
ASML221021C008800002022-04-14 12:26PM EDT880.005.201.703.600.00-1256.05%
ASML221021C009000002022-06-08 3:42PM EDT900.001.000.001.250.00-1451.17%
ASML221021C009600002022-06-21 9:30AM EDT960.000.200.001.100.00-1954.55%
ASML221021C009800002022-04-21 2:44PM EDT980.002.400.003.200.00--1359.03%
ASML221021C010000002022-04-21 11:35AM EDT1,000.002.250.003.100.00-127060.13%
ASML221021C010200002022-05-03 10:50AM EDT1,020.000.550.001.650.00--156.35%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221021P002400002022-06-23 2:44PM EDT240.002.251.002.700.00--270.20%
ASML221021P002600002022-06-16 10:50AM EDT260.004.051.603.500.00-1367.21%
ASML221021P002800002022-06-27 10:15AM EDT280.003.172.704.100.00-136864.15%
ASML221021P002900002022-06-08 2:04PM EDT290.002.753.105.300.00-1263.73%
ASML221021P003000002022-05-31 1:27PM EDT300.003.003.805.900.00--262.43%
ASML221021P003100002022-05-27 12:41PM EDT310.004.103.506.300.00-1159.17%
ASML221021P003300002022-05-09 11:02AM EDT330.0010.802.800.000.00-10012.50%
ASML221021P003400002022-06-27 10:05AM EDT340.007.007.209.100.00-31457.10%
ASML221021P003500002022-06-27 10:05AM EDT350.007.908.9010.200.00-313056.46%
ASML221021P003600002022-05-19 9:30AM EDT360.0012.0012.5015.900.00--1161.00%
ASML221021P003700002022-06-15 2:04PM EDT370.0012.8011.3013.000.00-102254.03%
ASML221021P003800002022-06-28 12:29PM EDT380.0013.4112.6014.70-1.89-12.35%1652.83%
ASML221021P003900002022-06-28 12:29PM EDT390.0015.0814.5016.80+2.48+19.68%11652.12%
ASML221021P004000002022-06-28 1:21PM EDT400.0017.6016.7018.20+2.79+18.84%242850.89%
ASML221021P004100002022-06-22 2:30PM EDT410.0020.0018.5021.100.00-1350.13%
ASML221021P004200002022-06-16 11:15AM EDT420.0029.7420.8023.500.00-1850.68%
ASML221021P004300002022-06-22 3:26PM EDT430.0026.5024.0025.500.00-112648.97%
ASML221021P004400002022-06-23 2:58PM EDT440.0030.6526.4029.100.00-111948.77%
ASML221021P004500002022-06-28 1:56PM EDT450.0030.9630.5031.70+5.16+20.00%1614547.26%
ASML221021P004600002022-06-27 3:57PM EDT460.0029.1834.3035.300.00-116746.51%
ASML221021P004700002022-06-28 9:48AM EDT470.0031.5037.7039.10-9.05-22.32%31645.69%
ASML221021P004800002022-06-21 3:09PM EDT480.0041.7041.4044.500.00-22046.08%
ASML221021P004900002022-06-24 10:30AM EDT490.0039.0046.8048.200.00-18544.62%
ASML221021P005000002022-06-24 12:41PM EDT500.0043.0051.3052.800.00-52643.72%
ASML221021P005100002022-06-28 1:09PM EDT510.0057.2056.5058.30+8.57+17.62%42443.35%
ASML221021P005200002022-06-17 9:30AM EDT520.0079.8062.1063.700.00-112442.60%
ASML221021P005300002022-06-28 10:31AM EDT530.0062.1068.5069.80+5.80+10.30%2661842.22%
ASML221021P005400002022-06-27 11:25AM EDT540.0060.9074.2075.900.00-104641.54%
ASML221021P005500002022-06-27 9:55AM EDT550.0070.5079.8083.300.00-129041.83%
ASML221021P005600002022-06-27 3:21PM EDT560.0076.0686.6090.600.00-14741.78%
ASML221021P005700002022-06-28 10:52AM EDT570.0089.4093.2097.90-10.30-10.33%21041.47%
ASML221021P005800002022-06-24 9:45AM EDT580.0095.45101.70105.000.00-12940.67%
ASML221021P005900002022-06-24 9:41AM EDT590.00104.15109.00114.300.00-1842.05%
ASML221021P006000002022-06-22 3:43PM EDT600.00123.89118.40121.200.00-14440.49%
ASML221021P006100002022-06-06 12:35PM EDT610.0076.40127.00129.100.00-193039.77%
ASML221021P006200002022-06-24 3:56PM EDT620.00117.15135.50137.200.00-13138.98%
ASML221021P006300002022-05-23 9:30AM EDT630.00108.00141.80144.900.00-14037.19%
ASML221021P006400002022-06-14 11:44AM EDT640.00154.96151.60156.400.00-12341.14%
ASML221021P006500002022-06-24 1:02PM EDT650.00145.90159.60165.300.00-52040.97%
ASML221021P006600002022-06-17 11:30AM EDT660.00190.48168.10176.300.00-24244.10%
ASML221021P006800002022-06-16 9:33AM EDT680.00200.42186.50195.200.00-11345.19%
ASML221021P007000002022-06-02 10:16AM EDT700.00142.70205.50214.200.00-51646.09%
ASML221021P007100002022-03-14 12:01AM EDT710.00160.100.000.000.00--00.00%
ASML221021P007200002022-06-28 9:59AM EDT720.00213.31225.60233.50+69.15+47.97%3247.24%
ASML221021P007300002022-05-16 12:04AM EDT730.00209.10206.30214.500.00--40.00%
ASML221021P007400002022-03-18 1:57PM EDT740.00114.30157.30166.500.00-220.00%
ASML221021P007500002022-06-14 9:36AM EDT750.00258.47255.10263.600.00-1051.05%
ASML221021P007600002022-05-17 2:11PM EDT760.00205.89288.90296.700.00-3480.62%
ASML221021P007700002022-03-14 12:01AM EDT770.00214.000.000.000.00--00.00%
ASML221021P007800002022-06-02 3:36PM EDT780.00204.40285.80292.300.00-2051.32%
ASML221021P008000002022-05-16 9:43AM EDT800.00268.29295.30305.200.00-1140.00%
ASML221021P008200002022-05-23 11:34AM EDT820.00267.00329.50338.200.00-1059.25%
ASML221021P008400002022-06-07 3:41PM EDT840.00263.87345.00351.400.00--054.71%
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%