New Zealand markets open in 40 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.11+33.43 (+7.74%)
At close: 04:00PM EDT
465.11 0.00 (0.00%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221118C002200002022-09-22 9:32AM EDT220.00232.40243.90247.400.00--096.14%
ASML221118C002500002022-09-19 10:35AM EDT250.00220.90213.70217.400.00--178.76%
ASML221118C003500002022-07-05 10:36AM EDT350.0098.90241.40245.000.00--1331.84%
ASML221118C003900002022-10-03 11:58AM EDT390.0058.5683.0086.600.00-2758.40%
ASML221118C004000002022-09-29 1:25PM EDT400.0048.0074.6078.000.00-11356.30%
ASML221118C004100002022-09-30 2:42PM EDT410.0037.5066.7070.500.00-2555.37%
ASML221118C004200002022-10-03 12:00PM EDT420.0038.8059.8062.300.00-2354.08%
ASML221118C004300002022-10-03 12:04PM EDT430.0033.6051.8056.100.00-41552.97%
ASML221118C004400002022-10-04 3:36PM EDT440.0044.2045.5048.50+16.37+58.82%510251.46%
ASML221118C004500002022-10-04 2:59PM EDT450.0039.3540.2041.70+15.55+65.34%64850.75%
ASML221118C004600002022-10-04 2:22PM EDT460.0033.8034.5036.20+13.82+69.17%2912550.02%
ASML221118C004700002022-10-04 2:59PM EDT470.0028.7529.4030.90+12.24+74.14%91050.33%
ASML221118C004800002022-10-04 3:07PM EDT480.0024.6425.1026.10+11.24+83.88%215549.39%
ASML221118C004900002022-10-04 1:37PM EDT490.0019.2019.9021.70+8.20+74.55%24348.34%
ASML221118C005000002022-10-04 1:03PM EDT500.0016.5016.4018.40+7.74+88.36%89348.29%
ASML221118C005100002022-10-04 1:26PM EDT510.0012.9013.5015.10+5.97+86.15%417747.54%
ASML221118C005200002022-10-04 11:25AM EDT520.0011.8010.9012.50+6.24+112.23%86647.29%
ASML221118C005300002022-10-04 2:48PM EDT530.009.008.6010.00+4.80+114.29%43646.52%
ASML221118C005400002022-10-04 11:33AM EDT540.008.246.808.10+4.94+149.70%510046.23%
ASML221118C005500002022-10-04 2:00PM EDT550.005.405.306.40+3.50+184.21%208445.70%
ASML221118C005600002022-10-03 11:01AM EDT560.002.104.105.200.00-211045.73%
ASML221118C005700002022-10-04 3:55PM EDT570.003.503.104.20+0.93+36.19%53445.74%
ASML221118C005800002022-10-04 1:26PM EDT580.002.402.353.30+1.28+114.29%620945.49%
ASML221118C005900002022-10-04 2:17PM EDT590.002.001.752.50+1.02+104.08%85044.96%
ASML221118C006000002022-10-03 3:54PM EDT600.000.681.201.900.00-37844.59%
ASML221118C006100002022-10-04 3:28PM EDT610.001.151.001.50+0.50+76.92%208044.65%
ASML221118C006200002022-10-04 3:29PM EDT620.001.000.701.30+0.35+53.85%102445.50%
ASML221118C006300002022-09-21 1:29PM EDT630.001.050.401.150.00-39146.46%
ASML221118C006400002022-09-28 12:55PM EDT640.000.550.251.000.00-106847.24%
ASML221118C006500002022-10-04 12:09PM EDT650.000.500.200.90-0.25-33.33%113248.24%
ASML221118C006600002022-08-31 10:58AM EDT660.002.850.000.700.00-17148.10%
ASML221118C006700002022-10-03 2:34PM EDT670.000.300.000.700.00-55949.78%
ASML221118C006800002022-09-06 11:52AM EDT680.001.200.000.650.00-11350.88%
ASML221118C006900002022-09-14 9:30AM EDT690.000.820.000.600.00-10010651.88%
ASML221118C007000002022-09-26 3:07PM EDT700.000.150.000.600.00-106353.44%
ASML221118C007100002022-08-30 10:05AM EDT710.001.620.000.550.00-51754.32%
ASML221118C007200002022-09-07 2:38PM EDT720.000.650.000.550.00-1951.05%
ASML221118C007300002022-09-02 12:32PM EDT730.000.650.000.500.00-1151.86%
ASML221118C007400002022-09-20 9:31AM EDT740.000.200.050.500.00-111253.76%
ASML221118C007500002022-09-23 12:32PM EDT750.000.200.000.500.00-1654.49%
ASML221118C007600002022-08-26 3:16PM EDT760.001.050.000.500.00-14655.76%
ASML221118C007800002022-09-29 12:26PM EDT780.000.020.000.500.00-253258.30%
ASML221118C008000002022-09-29 11:23AM EDT800.000.020.000.500.00-304160.74%
ASML221118C008200002022-09-29 9:52AM EDT820.000.020.000.500.00--2063.09%
ASML221118C008400002022-09-29 9:44AM EDT840.000.020.000.450.00-252664.65%
ASML221118C008600002022-09-29 12:26PM EDT860.000.050.000.450.00-10015566.85%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221118P002200002022-09-29 9:30AM EDT220.000.450.100.700.00-1011292.38%
ASML221118P002300002022-08-23 9:46AM EDT230.000.650.000.000.00-184650.00%
ASML221118P002400002022-09-30 12:47PM EDT240.000.950.050.900.00-213184.42%
ASML221118P002500002022-10-04 10:48AM EDT250.000.500.300.85-0.75-60.00%35681.88%
ASML221118P002600002022-10-03 2:33PM EDT260.000.980.251.050.00-214578.61%
ASML221118P002700002022-09-22 10:03AM EDT270.001.300.451.200.00-12176.78%
ASML221118P002800002022-09-23 3:55PM EDT280.001.950.651.400.00-12674.83%
ASML221118P002900002022-10-03 10:10AM EDT290.002.540.951.650.00-41,16773.27%
ASML221118P003000002022-10-04 12:19PM EDT300.001.551.251.95-1.25-44.64%232971.41%
ASML221118P003100002022-10-03 11:36AM EDT310.003.401.602.300.00-11169.51%
ASML221118P003200002022-10-04 12:19PM EDT320.002.302.052.60-4.10-64.06%19067.38%
ASML221118P003300002022-09-23 1:27PM EDT330.006.152.553.000.00-1765.33%
ASML221118P003400002022-09-30 2:57PM EDT340.008.503.103.900.00-21864.22%
ASML221118P003500002022-10-04 1:26PM EDT350.004.553.904.60-4.90-51.85%22762.62%
ASML221118P003600002022-10-04 3:59PM EDT360.005.004.605.60-6.15-55.16%22860.91%
ASML221118P003700002022-10-03 12:29PM EDT370.0010.455.706.700.00-25959.52%
ASML221118P003800002022-10-04 2:13PM EDT380.007.706.908.10-9.20-54.44%26358.15%
ASML221118P003900002022-10-04 11:28AM EDT390.008.778.409.50-9.52-52.05%113956.62%
ASML221118P004000002022-10-04 10:03AM EDT400.0010.9010.2011.50-7.20-39.78%127355.56%
ASML221118P004100002022-10-04 1:16PM EDT410.0014.3012.2013.50-6.90-32.55%119954.09%
ASML221118P004200002022-10-04 1:26PM EDT420.0016.9014.6016.00-8.90-34.50%38452.90%
ASML221118P004300002022-10-04 12:50PM EDT430.0019.0517.5019.10-10.65-35.86%4753852.04%
ASML221118P004400002022-09-30 12:31PM EDT440.0041.5020.7022.600.00-110551.08%
ASML221118P004500002022-10-03 1:26PM EDT450.0040.0825.2026.100.00-1414850.46%
ASML221118P004600002022-10-04 3:46PM EDT460.0031.0029.5030.30-25.48-45.11%868050.13%
ASML221118P004700002022-09-30 10:35AM EDT470.0038.1034.0035.00-23.46-38.11%192349.14%
ASML221118P004800002022-09-30 12:07PM EDT480.0068.8539.4040.400.00-12948.50%
ASML221118P004900002022-09-15 10:03AM EDT490.0042.1044.4047.600.00-4310949.92%
ASML221118P005000002022-10-04 10:01AM EDT500.0053.0050.9053.90-29.90-36.07%216449.27%
ASML221118P005100002022-09-26 9:44AM EDT510.0080.1057.7060.800.00-13148.92%
ASML221118P005200002022-09-27 10:51AM EDT520.0087.5064.3068.000.00-28248.40%
ASML221118P005300002022-10-04 11:50AM EDT530.0073.9072.7075.70-29.57-28.58%16148.10%
ASML221118P005400002022-09-26 11:37AM EDT540.00111.9880.7083.400.00-14147.12%
ASML221118P005500002022-10-03 10:47AM EDT550.0089.0488.9091.90-29.96-25.18%27547.15%
ASML221118P005600002022-10-03 3:09PM EDT560.00127.1696.20100.400.00-23846.56%
ASML221118P005700002022-09-23 2:37PM EDT570.00141.96106.70109.300.00-25446.39%
ASML221118P005800002022-09-22 1:55PM EDT580.00138.87115.10119.300.00-21949.11%
ASML221118P005900002022-09-01 3:25PM EDT590.00124.72172.60177.100.00-136136.16%
ASML221118P006000002022-10-03 3:12PM EDT600.00166.14134.90138.000.00-13049.78%
ASML221118P006100002022-09-22 1:55PM EDT610.00168.11144.20147.800.00-1051.34%
ASML221118P006200002022-09-22 1:55PM EDT620.00177.99154.00157.100.00-1050.52%
ASML221118P006300002022-08-12 3:30PM EDT630.0074.50129.30133.200.00-20110.00%
ASML221118P006400002022-09-21 10:06AM EDT640.00176.17173.70177.400.00-1056.18%
ASML221118P006500002022-08-08 9:30AM EDT650.0088.900.000.000.00-110.00%
ASML221118P006600002022-07-26 2:42PM EDT660.00145.30128.60131.900.00--180.00%
ASML221118P006700002022-07-29 11:27AM EDT670.00117.10159.60164.300.00-16160.00%
ASML221118P006800002022-08-26 10:09AM EDT680.00148.30241.70246.100.00-30129.16%
ASML221118P006900002022-08-23 9:53AM EDT690.00164.80240.30244.200.00-210108.95%
ASML221118P007200002022-07-20 12:05PM EDT720.00211.10173.40177.600.00--40.00%