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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230120C001800002022-05-31 3:11PM EDT180.00397.52333.60341.600.00-1676.28%
ASML230120C001850002021-11-10 8:00AM EDT185.00407.50595.50605.000.00--50.00%
ASML230120C001900002021-11-10 8:00AM EDT190.00378.70590.50600.000.00-550.00%
ASML230120C001950002021-11-10 8:00AM EDT195.00514.00585.50595.000.00-660.00%
ASML230120C002000002022-01-20 12:05PM EDT200.00533.50444.50454.500.00-410327.74%
ASML230120C002100002022-06-17 3:32PM EDT210.00270.00304.80313.100.00-1172.06%
ASML230120C002500002022-01-21 3:34PM EDT250.00454.50396.50406.000.00-14257.32%
ASML230120C002600002022-03-15 11:55AM EDT260.00334.00338.50346.100.00-11179.01%
ASML230120C002700002022-01-21 3:36PM EDT270.00434.60377.50387.000.00-33237.35%
ASML230120C002800002022-01-21 3:34PM EDT280.00425.08368.00377.500.00-316228.35%
ASML230120C003000002022-02-08 10:30AM EDT300.00337.000.000.000.00-160.00%
ASML230120C003100002021-11-10 8:00AM EDT310.00330.00473.50483.000.00-22442.44%
ASML230120C003200002021-11-10 8:00AM EDT320.00414.00463.50473.500.00-22414.38%
ASML230120C003300002022-05-10 3:27PM EDT330.00213.20221.70229.300.00-11387.95%
ASML230120C003400002022-06-15 1:51PM EDT340.00179.90185.50192.600.00-11954.11%
ASML230120C003500002022-05-12 3:12PM EDT350.00186.60186.50193.500.00-12964.25%
ASML230120C003600002022-04-28 12:35PM EDT360.00235.00232.50241.400.00-119115.30%
ASML230120C003700002022-06-13 1:13PM EDT370.00151.10160.10167.900.00-13051.62%
ASML230120C003800002022-05-09 10:13AM EDT380.00174.24201.40207.600.00-25095.35%
ASML230120C003900002022-05-12 1:18PM EDT390.00157.30153.70161.300.00-15459.04%
ASML230120C004000002022-06-23 12:53PM EDT400.00112.00139.70144.200.00-44150.88%
ASML230120C004100002022-05-18 11:19AM EDT410.00160.40101.00106.800.00-11018.82%
ASML230120C004200002022-06-15 12:47PM EDT420.00118.00124.70128.900.00-11950.93%
ASML230120C004300002022-06-13 2:32PM EDT430.00109.10116.80122.000.00-13050.37%
ASML230120C004400002022-06-16 3:53PM EDT440.0081.90110.10114.200.00-15548.98%
ASML230120C004500002022-06-16 3:53PM EDT450.0076.30101.90107.800.00-31148.55%
ASML230120C004600002022-06-21 10:08AM EDT460.0086.0097.20100.700.00-91447.47%
ASML230120C004700002022-06-24 1:27PM EDT470.0091.4090.9094.30+17.70+24.02%11246.78%
ASML230120C004800002022-06-23 9:31AM EDT480.0066.8583.8088.000.00-21446.02%
ASML230120C004900002022-06-21 3:13PM EDT490.0069.8078.9082.100.00-31145.41%
ASML230120C005000002022-06-24 10:00AM EDT500.0068.4374.0076.40+14.43+26.72%38744.80%
ASML230120C005100002022-06-24 3:35PM EDT510.0066.3068.6071.00+22.70+52.06%23144.25%
ASML230120C005200002022-06-24 9:50AM EDT520.0059.0063.5065.90+9.54+19.29%13543.76%
ASML230120C005300002022-06-23 11:39AM EDT530.0044.5058.7061.100.00-1543.32%
ASML230120C005400002022-06-24 1:54PM EDT540.0053.0554.4056.50+11.93+29.01%227442.88%
ASML230120C005500002022-06-23 9:31AM EDT550.0046.1149.9052.20+9.26+25.13%2742.48%
ASML230120C005600002022-06-24 1:44PM EDT560.0045.0046.1047.80+13.35+42.18%211341.89%
ASML230120C005700002022-06-22 3:54PM EDT570.0038.9242.2044.40+7.12+22.39%21741.80%
ASML230120C005800002022-06-24 12:16PM EDT580.0037.9938.8040.80+5.89+18.35%212141.46%
ASML230120C005900002022-06-24 1:40PM EDT590.0034.6534.3038.30+9.15+35.88%4741.71%
ASML230120C006000002022-06-24 12:48PM EDT600.0032.5032.1034.40+9.08+38.77%514440.89%
ASML230120C006100002022-06-16 10:35AM EDT610.0020.2029.2031.300.00-1640.48%
ASML230120C006200002022-06-22 9:53AM EDT620.0020.2226.6028.400.00-110640.08%
ASML230120C006300002022-06-16 10:09AM EDT630.0016.6024.2026.900.00-1340.55%
ASML230120C006400002022-06-16 2:01PM EDT640.0014.7021.9023.900.00-627839.82%
ASML230120C006500002022-06-16 10:29AM EDT650.0013.5019.9021.300.00-1539.24%
ASML230120C006600002022-06-24 11:25AM EDT660.0018.0018.1019.00+5.30+41.73%613338.75%
ASML230120C006700002022-06-06 1:59PM EDT670.0035.4016.1017.700.00--138.97%
ASML230120C006800002022-06-24 3:37PM EDT680.0014.4714.5016.30+2.47+20.58%129439.01%
ASML230120C006900002022-05-20 10:34AM EDT690.0023.005.709.900.00-1134.06%
ASML230120C007000002022-06-23 12:29PM EDT700.007.759.9014.200.00-231139.45%
ASML230120C007100002022-06-09 10:30AM EDT710.0021.508.8012.900.00-5639.30%
ASML230120C007200002022-06-15 11:02AM EDT720.0010.807.6011.600.00-141439.06%
ASML230120C007400002022-06-22 10:14AM EDT740.005.366.209.500.00-114938.78%
ASML230120C007500002022-06-24 10:05AM EDT750.007.115.308.40+1.71+31.67%3638.42%
ASML230120C007600002022-06-09 2:59PM EDT760.0011.004.708.000.00-110938.84%
ASML230120C007700002022-06-01 11:37AM EDT770.0013.303.807.900.00--139.61%
ASML230120C007800002022-06-16 1:26PM EDT780.003.503.307.100.00-317839.41%
ASML230120C008000002022-06-21 11:39AM EDT800.003.203.004.900.00-442037.71%
ASML230120C008200002022-06-23 10:11AM EDT820.002.421.805.500.00-127540.27%
ASML230120C008400002022-06-03 9:41AM EDT840.007.001.154.400.00-413439.84%
ASML230120C008600002022-06-14 3:10PM EDT860.002.000.853.900.00-511740.27%
ASML230120C008800002022-06-17 1:05PM EDT880.001.050.753.700.00-119741.21%
ASML230120C009000002022-06-21 10:14AM EDT900.000.050.103.200.00-146841.37%
ASML230120C009200002022-06-15 3:58PM EDT920.001.500.202.800.00-16741.61%
ASML230120C009400002022-05-11 9:44AM EDT940.003.200.004.600.00-24246.93%
ASML230120C009600002022-05-05 12:14PM EDT960.004.300.704.000.00-14046.88%
ASML230120C009800002022-06-14 11:16AM EDT980.000.050.002.250.00-12443.47%
ASML230120C010000002022-06-21 11:11AM EDT1,000.000.700.001.650.00-113742.43%
ASML230120C010200002022-01-18 3:54PM EDT1,020.0024.006.0015.500.00-21961.77%
ASML230120C010400002022-06-24 11:11AM EDT1,040.000.400.000.700.00-18239.50%
ASML230120C010600002022-01-10 12:16PM EDT1,060.0018.505.7012.700.00-161861.94%
ASML230120C010800002022-04-07 11:00AM EDT1,080.005.150.352.700.00-211450.01%
ASML230120C011000002022-04-07 11:00AM EDT1,100.004.500.202.450.00-22450.18%
ASML230120C011200002022-06-13 3:32PM EDT1,120.001.000.001.900.00-11349.16%
ASML230120C011400002022-04-27 10:00AM EDT1,140.001.000.002.150.00-43051.00%
ASML230120C011600002022-01-14 11:32AM EDT1,160.0012.810.408.500.00-56958.45%
ASML230120C011800002022-04-21 11:28AM EDT1,180.000.900.003.200.00-66750.51%
ASML230120C012000002022-06-22 11:57AM EDT1,200.000.050.000.600.00-48245.26%
ASML230120C012200002022-05-16 12:17PM EDT1,220.000.400.001.550.00-102451.91%
ASML230120C012400002022-06-16 9:47AM EDT1,240.000.200.001.700.00-13115653.38%
ASML230120C012600002022-04-13 9:30AM EDT1,260.001.520.001.650.00-263153.93%
ASML230120C012800002021-12-09 2:37PM EDT1,280.0013.805.5015.000.00-1874.71%
ASML230120C013000002022-05-13 12:55PM EDT1,300.000.130.000.600.00-52448.82%
ASML230120C013200002022-05-31 3:11PM EDT1,320.000.780.051.650.00-112351.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230120P001800002022-06-06 11:20AM EDT180.001.350.303.000.00-156371.86%
ASML230120P001850002021-11-10 8:00AM EDT185.003.700.506.700.00-253380.88%
ASML230120P001900002022-06-17 10:32AM EDT190.002.801.503.400.00-148273.33%
ASML230120P001950002021-11-10 8:00AM EDT195.003.800.506.800.00-171577.30%
ASML230120P002000002022-06-17 3:52PM EDT200.003.301.453.700.00-418770.51%
ASML230120P002100002022-06-13 12:34PM EDT210.003.301.254.300.00-51068.16%
ASML230120P002200002022-05-31 9:30AM EDT220.002.451.604.500.00-126666.17%
ASML230120P002300002022-06-10 9:30AM EDT230.003.402.004.900.00-2664.65%
ASML230120P002400002022-03-29 10:55AM EDT240.003.192.605.900.00-6564.40%
ASML230120P002500002022-06-13 9:31AM EDT250.005.302.956.100.00-11162.25%
ASML230120P002600002022-06-21 9:51AM EDT260.006.103.406.900.00-11261.10%
ASML230120P002700002021-11-10 8:00AM EDT270.006.301.0010.000.00--259.13%
ASML230120P002800002022-02-23 10:57AM EDT280.004.470.009.600.00-1354.52%
ASML230120P002900002021-11-10 8:00AM EDT290.008.001.1010.500.00-1154.29%
ASML230120P003000002022-06-14 3:06PM EDT300.0010.907.308.500.00-10428255.96%
ASML230120P003100002022-06-21 3:26PM EDT310.0010.007.4011.000.00-15355.56%
ASML230120P003200002022-06-13 12:04PM EDT320.0012.008.0012.000.00--254.13%
ASML230120P003300002022-04-19 9:30AM EDT330.007.300.000.000.00-1412.50%
ASML230120P003400002022-04-26 3:51PM EDT340.0012.109.7013.600.00-34251.17%
ASML230120P003500002022-06-17 9:50AM EDT350.0020.3812.7014.400.00-18751.03%
ASML230120P003600002022-06-23 10:07AM EDT360.0020.0013.1016.800.00-11950.05%
ASML230120P003700002022-06-22 12:40PM EDT370.0020.7814.1018.500.00-21251.38%
ASML230120P003800002022-06-21 3:54PM EDT380.0021.0018.0019.700.00-32449.84%
ASML230120P003900002022-06-24 2:53PM EDT390.0020.9519.8020.60-2.15-9.31%1926947.95%
ASML230120P004000002022-06-23 12:21PM EDT400.0023.6021.7022.80-5.01-17.51%234047.27%
ASML230120P004100002022-06-24 12:27PM EDT410.0024.6022.3025.10-3.30-11.83%13046.54%
ASML230120P004200002022-06-10 11:06AM EDT420.0027.7025.6027.500.00-153345.76%
ASML230120P004300002022-06-23 9:45AM EDT430.0031.8329.2031.00-5.84-15.50%178745.75%
ASML230120P004400002022-06-14 11:13AM EDT440.0042.5031.3032.900.00-409544.29%
ASML230120P004500002022-06-23 3:15PM EDT450.0044.7334.4036.200.00-116943.80%
ASML230120P004600002022-06-22 3:27PM EDT460.0047.5036.5040.700.00-112144.04%
ASML230120P004700002022-06-21 9:30AM EDT470.0054.1039.8046.100.00-23644.72%
ASML230120P004800002022-06-16 3:53PM EDT480.0069.1043.2049.300.00-35043.67%
ASML230120P004900002022-06-17 10:42AM EDT490.0073.7546.7053.200.00-15842.98%
ASML230120P005000002022-06-24 3:26PM EDT500.0056.0053.2055.30-7.80-12.23%252540.95%
ASML230120P005100002022-06-17 10:42AM EDT510.0084.1058.0059.900.00-11,59140.46%
ASML230120P005200002022-06-14 11:06AM EDT520.0079.0062.5064.800.00-111240.00%
ASML230120P005300002022-06-23 12:05PM EDT530.0087.0067.6069.800.00-1039.46%
ASML230120P005400002022-06-21 11:03AM EDT540.0083.6073.0075.100.00-14238.96%
ASML230120P005500002022-06-17 10:33AM EDT550.0080.6078.6080.80-30.30-27.32%12138.56%
ASML230120P005600002022-06-24 2:18PM EDT560.0088.0084.5088.10-10.73-10.87%311739.04%
ASML230120P005700002022-06-21 2:42PM EDT570.00103.7090.6092.700.00-1737.62%
ASML230120P005800002022-06-21 9:30AM EDT580.00115.0397.1099.400.00-143837.42%
ASML230120P005900002022-06-09 3:33PM EDT590.0089.20103.70106.400.00--337.27%
ASML230120P006000002022-06-24 3:21PM EDT600.00112.00110.70113.30-23.00-17.04%572736.91%
ASML230120P006100002022-06-09 3:33PM EDT610.00101.40117.70120.300.00-1636.46%
ASML230120P006200002022-06-13 2:23PM EDT620.00145.00124.10127.800.00-112136.23%
ASML230120P006300002022-06-01 12:17PM EDT630.00108.50131.10137.900.00--337.82%
ASML230120P006400002022-06-13 11:28AM EDT640.00159.45138.70144.400.00-171736.59%
ASML230120P006600002022-06-22 1:44PM EDT660.00179.00155.60159.000.00-172934.76%
ASML230120P006700002022-05-27 1:23PM EDT670.00123.00162.80167.700.00-1134.82%
ASML230120P006800002022-06-14 10:28AM EDT680.00195.22172.10175.700.00-126034.07%
ASML230120P006900002022-05-25 10:24AM EDT690.00165.00183.70187.600.00--1037.07%
ASML230120P007000002022-06-14 10:55AM EDT700.00212.60189.60192.700.00-2413233.02%
ASML230120P007100002022-06-02 1:27PM EDT710.00153.40198.40205.600.00--137.27%
ASML230120P007200002022-06-13 10:26AM EDT720.00228.65207.80214.700.00-124637.35%
ASML230120P007400002022-06-23 12:01PM EDT740.00261.40224.80233.000.00-111637.36%
ASML230120P007600002022-05-26 2:32PM EDT760.00210.50243.70251.900.00-143637.80%
ASML230120P007800002022-06-01 11:25AM EDT780.00223.90263.10271.300.00-17638.72%
ASML230120P008000002022-06-21 10:03AM EDT800.00303.94282.00290.500.00-210039.19%
ASML230120P008200002022-06-14 12:39PM EDT820.00329.70302.10310.400.00-11040.61%
ASML230120P008400002022-04-21 12:01PM EDT840.00227.03305.10313.500.00-15400.00%
ASML230120P008600002022-04-25 10:24AM EDT860.00276.10310.30317.900.00-5330.00%
ASML230120P008800002021-12-27 3:31PM EDT880.00152.75250.00258.000.00-2300.00%
ASML230120P009000002022-03-03 11:42AM EDT900.00278.00244.30251.900.00-1500.00%
ASML230120P009200002021-12-02 3:59PM EDT920.00201.50181.60189.900.00-570.00%
ASML230120P009400002021-12-02 4:01PM EDT940.00214.90195.00204.500.00-350.00%
ASML230120P009600002021-11-10 8:00AM EDT960.00176.00227.00236.500.00-140.00%
ASML230120P009800002021-10-26 9:45AM EDT980.00237.60241.50250.000.00-7270.00%
ASML230120P010000002021-12-16 4:39PM EDT1,000.00277.09277.50286.500.00-2150.00%
ASML230120P010200002021-11-10 8:00AM EDT1,020.00317.00274.50283.500.00-100.00%
ASML230120P010400002021-11-10 8:00AM EDT1,040.00251.70291.00300.000.00-5100.00%
ASML230120P010600002021-11-10 8:00AM EDT1,060.00319.00307.50316.500.00-7190.00%
ASML230120P010800002021-11-10 8:00AM EDT1,080.00330.00324.50333.500.00-1260.00%
ASML230120P011000002021-11-10 8:00AM EDT1,100.00355.00342.00350.500.00-2120.00%
ASML230120P011200002021-11-10 8:00AM EDT1,120.00364.00359.50368.000.00-4150.00%
ASML230120P011400002021-12-09 4:31PM EDT1,140.00383.00392.50400.500.00-20200.00%
ASML230120P011800002021-11-10 8:00AM EDT1,180.00351.50413.00421.000.00-440.00%
ASML230120P012000002021-11-10 8:00AM EDT1,200.00356.50431.50439.500.00-440.00%
ASML230120P012400002021-11-10 8:00AM EDT1,240.00401.50468.00476.000.00-110.00%
ASML230120P012800002022-02-22 10:30AM EDT1,280.00645.04603.50612.500.00-260.00%
ASML230120P013000002021-10-22 9:38AM EDT1,300.00502.90458.20465.500.00-320.00%
ASML230120P013200002022-05-31 3:11PM EDT1,320.00745.83802.00810.000.00-1054.60%