New Zealand markets close in 2 hours 24 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
415.35-12.43 (-2.91%)
At close: 04:00PM EDT
415.80 +0.45 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230120C001800002022-05-31 3:11PM EDT180.00397.52297.50305.500.00-16278.64%
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%
ASML230120C002000002022-07-13 9:37AM EDT200.00237.00360.60369.700.00-111490.47%
ASML230120C002100002022-06-17 3:32PM EDT210.00270.00264.20270.800.00-11229.25%
ASML230120C002200002022-09-22 9:32AM EDT220.00234.75197.30201.800.00-1079.48%
ASML230120C002500002022-01-21 3:34PM EDT250.00454.50396.50406.000.00-14733.72%
ASML230120C002600002022-03-15 11:55AM EDT260.00334.00338.50346.100.00-11442.29%
ASML230120C002700002022-01-21 3:36PM EDT270.00434.60377.50387.000.00-33600.27%
ASML230120C002800002022-07-05 1:21PM EDT280.00156.80312.20316.900.00-317378.80%
ASML230120C003000002022-09-22 12:21PM EDT300.00150.66126.00129.600.00-11565.36%
ASML230120C003100002022-07-06 9:56AM EDT310.00142.80270.10274.300.00-23305.45%
ASML230120C003200002022-07-07 2:28PM EDT320.00149.05263.50268.300.00-210298.66%
ASML230120C003300002022-07-06 10:15AM EDT330.00125.50251.70255.600.00-114281.99%
ASML230120C003400002022-09-26 9:40AM EDT340.00114.5094.2097.200.00-335359.82%
ASML230120C003500002022-09-22 3:09PM EDT350.00110.3086.8089.600.00-42958.50%
ASML230120C003600002022-07-07 1:48PM EDT360.00117.00226.50231.400.00-120255.51%
ASML230120C003700002022-06-13 1:13PM EDT370.00151.10106.40110.100.00-13098.53%
ASML230120C003800002022-09-27 9:38AM EDT380.0086.8066.3069.200.00-338455.37%
ASML230120C003900002022-09-15 9:36AM EDT390.00105.6060.3063.000.00-321654.54%
ASML230120C004000002022-09-26 10:05AM EDT400.0072.0054.4057.000.00-6515353.54%
ASML230120C004100002022-08-09 11:56AM EDT410.00148.7094.0096.300.00-321103.67%
ASML230120C004200002022-09-30 3:18PM EDT420.0046.5544.0045.80-5.45-10.48%13151.76%
ASML230120C004300002022-09-23 3:37PM EDT430.0051.2039.2041.000.00-17451.01%
ASML230120C004400002022-09-30 10:03AM EDT440.0037.5034.2037.50-11.80-23.94%1918050.51%
ASML230120C004500002022-09-30 10:47AM EDT450.0034.3030.5033.10-3.50-9.26%325051.34%
ASML230120C004600002022-09-29 3:42PM EDT460.0033.7526.9029.000.00-215950.34%
ASML230120C004700002022-09-30 3:06PM EDT470.0026.1023.6025.70-2.80-9.69%6911549.90%
ASML230120C004800002022-09-28 11:01AM EDT480.0028.3120.6022.600.00-1521749.37%
ASML230120C004900002022-09-30 10:31AM EDT490.0021.0018.0019.80-4.09-16.30%14748.88%
ASML230120C005000002022-09-30 9:34AM EDT500.0017.5015.7017.30-5.02-22.29%3312948.43%
ASML230120C005100002022-09-30 1:49PM EDT510.0015.0013.4015.00-5.80-27.88%29347.93%
ASML230120C005200002022-09-30 11:28AM EDT520.0014.9011.7013.10-1.10-6.88%3410747.67%
ASML230120C005300002022-09-29 3:07PM EDT530.0012.7010.0011.300.00-125747.25%
ASML230120C005400002022-09-30 9:39AM EDT540.009.808.609.80-1.70-14.78%6620447.00%
ASML230120C005500002022-09-30 11:19AM EDT550.009.307.408.50-0.20-2.11%14846.80%
ASML230120C005600002022-09-29 10:29AM EDT560.008.166.307.400.00-213446.70%
ASML230120C005700002022-09-29 11:13AM EDT570.007.405.406.300.00-147546.33%
ASML230120C005800002022-09-23 1:03PM EDT580.006.754.505.500.00-717946.33%
ASML230120C005900002022-09-27 3:48PM EDT590.006.303.904.800.00-14018146.34%
ASML230120C006000002022-09-30 3:51PM EDT600.003.803.304.10-0.70-15.56%1138646.12%
ASML230120C006100002022-09-26 12:17PM EDT610.004.402.753.600.00-17146.22%
ASML230120C006200002022-09-27 10:35AM EDT620.003.902.253.200.00-132146.45%
ASML230120C006300002022-09-23 2:09PM EDT630.003.201.952.750.00-116146.34%
ASML230120C006400002022-09-22 3:02PM EDT640.003.221.552.450.00-443946.58%
ASML230120C006500002022-09-22 11:15AM EDT650.003.101.252.150.00-15146.67%
ASML230120C006600002022-09-28 2:51PM EDT660.002.301.151.950.00-130447.03%
ASML230120C006700002022-08-25 10:19AM EDT670.0012.701.502.200.00-248349.30%
ASML230120C006800002022-09-28 9:59AM EDT680.001.550.851.550.00-135447.45%
ASML230120C006900002022-08-26 9:59AM EDT690.0010.401.001.800.00-424449.82%
ASML230120C007000002022-09-30 3:46PM EDT700.001.100.601.250.00-134847.93%
ASML230120C007100002022-09-15 1:05PM EDT710.002.300.401.150.00-12048.34%
ASML230120C007200002022-09-27 2:33PM EDT720.001.020.301.050.00-147248.67%
ASML230120C007300002022-09-20 11:45AM EDT730.001.750.251.000.00-112249.29%
ASML230120C007400002022-09-09 2:35PM EDT740.002.250.150.900.00-1028049.49%
ASML230120C007500002022-08-22 3:01PM EDT750.004.600.601.550.00-123051.75%
ASML230120C007600002022-09-26 12:56PM EDT760.000.100.000.800.00-338250.49%
ASML230120C007700002022-09-20 10:10AM EDT770.000.900.000.750.00-1450.93%
ASML230120C007800002022-09-01 12:00PM EDT780.001.360.000.700.00-117951.32%
ASML230120C008000002022-09-30 11:03AM EDT800.000.250.200.65-0.20-44.44%744652.49%
ASML230120C008200002022-09-30 11:07AM EDT820.000.180.000.60-0.08-30.77%628253.56%
ASML230120C008400002022-09-07 10:06AM EDT840.000.750.000.550.00-113450.24%
ASML230120C008600002022-08-15 11:05AM EDT860.002.480.100.800.00-15954.69%
ASML230120C008800002022-09-21 3:07PM EDT880.000.400.000.550.00-119153.08%
ASML230120C009000002022-09-12 11:50AM EDT900.000.350.000.500.00-146553.86%
ASML230120C009200002022-08-11 11:05AM EDT920.001.250.000.850.00-16758.52%
ASML230120C009400002022-08-24 1:09PM EDT940.000.570.000.550.00-14157.03%
ASML230120C009600002022-08-15 11:05AM EDT960.000.980.000.000.00-14125.00%
ASML230120C009800002022-06-14 11:16AM EDT980.000.050.001.250.00-12465.31%
ASML230120C010000002022-09-30 11:07AM EDT1,000.000.080.000.45-0.32-80.00%413759.42%
ASML230120C010200002022-01-18 3:54PM EDT1,020.0024.006.0015.500.00-219108.39%
ASML230120C010400002022-09-30 11:03AM EDT1,040.000.110.000.45-0.39-78.00%68361.67%
ASML230120C010600002022-09-30 10:57AM EDT1,060.000.250.000.45+0.13+108.33%31862.79%
ASML230120C010800002022-09-28 11:57AM EDT1,080.000.130.000.450.00-211663.82%
ASML230120C011000002022-09-28 11:56AM EDT1,100.000.130.000.450.00-12964.89%
ASML230120C011200002022-06-13 3:32PM EDT1,120.001.000.001.550.00-11375.54%
ASML230120C011400002022-04-27 10:00AM EDT1,140.001.000.002.150.00-43079.87%
ASML230120C011600002022-01-14 11:32AM EDT1,160.0012.810.408.500.00-569100.15%
ASML230120C011800002022-04-21 11:28AM EDT1,180.000.900.003.200.00-66786.55%
ASML230120C012000002022-08-31 12:17PM EDT1,200.000.050.000.450.00-57869.82%
ASML230120C012200002022-05-16 12:17PM EDT1,220.000.400.001.550.00-102480.86%
ASML230120C012400002022-06-16 9:47AM EDT1,240.000.200.001.850.00-13115683.63%
ASML230120C012600002022-04-13 9:30AM EDT1,260.001.520.001.650.00-263183.45%
ASML230120C012800002021-12-09 2:37PM EDT1,280.0013.805.5015.000.00-18125.33%
ASML230120C013000002022-08-08 2:12PM EDT1,300.000.230.000.600.00-22476.42%
ASML230120C013200002022-09-28 12:16PM EDT1,320.000.050.050.450.00-113875.88%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230120P001800002022-09-29 10:32AM EDT180.001.030.801.500.00-2783978.49%
ASML230120P001850002022-06-24 2:12PM EDT185.001.900.152.300.00-13476.95%
ASML230120P001900002022-09-29 9:59AM EDT190.001.251.301.800.00-1049277.76%
ASML230120P001950002022-09-26 12:31PM EDT195.001.201.051.950.00-22075.00%
ASML230120P002000002022-09-23 1:00PM EDT200.001.361.302.100.00-223374.41%
ASML230120P002100002022-09-21 11:25AM EDT210.000.701.652.500.00-102872.68%
ASML230120P002200002022-09-29 10:37AM EDT220.002.402.152.900.00-528571.08%
ASML230120P002300002022-09-23 10:00AM EDT230.002.502.553.500.00-24269.40%
ASML230120P002400002022-09-23 1:00PM EDT240.003.013.104.100.00-22867.76%
ASML230120P002500002022-09-15 3:50PM EDT250.002.404.004.700.00-12266.49%
ASML230120P002600002022-09-09 9:30AM EDT260.002.554.805.500.00-52465.04%
ASML230120P002700002022-09-30 11:23AM EDT270.005.905.706.50+1.30+28.26%118463.73%
ASML230120P002800002022-09-23 3:08PM EDT280.005.716.807.500.00-1762.35%
ASML230120P002900002022-09-29 2:36PM EDT290.008.008.008.700.00-21861.03%
ASML230120P003000002022-09-26 1:40PM EDT300.008.009.4010.100.00-236159.83%
ASML230120P003100002022-09-26 1:20PM EDT310.009.2010.7011.800.00-116958.50%
ASML230120P003200002022-09-30 11:37AM EDT320.0011.7512.5013.50+0.95+8.80%13657.31%
ASML230120P003300002022-09-29 11:59AM EDT330.0013.9014.4015.400.00-1512256.05%
ASML230120P003400002022-09-30 11:37AM EDT340.0015.5516.8017.90-1.05-6.33%110455.32%
ASML230120P003500002022-09-29 11:52AM EDT350.0018.0019.1020.200.00-618054.00%
ASML230120P003600002022-09-29 3:20PM EDT360.0020.8022.0023.300.00-1614353.30%
ASML230120P003700002022-09-29 11:35AM EDT370.0024.1525.0026.100.00-115152.11%
ASML230120P003800002022-09-29 11:53AM EDT380.0026.3028.2029.900.00-33851.31%
ASML230120P003900002022-09-30 11:20AM EDT390.0027.6031.7033.60-0.20-0.72%131950.27%
ASML230120P004000002022-09-30 10:01AM EDT400.0036.4035.7037.80+2.78+8.27%176750.64%
ASML230120P004100002022-09-30 3:15PM EDT410.0040.3539.9042.40+7.45+22.64%19049.98%
ASML230120P004200002022-09-30 10:34AM EDT420.0043.9545.5046.90+2.37+5.70%211848.84%
ASML230120P004300002022-09-29 10:20AM EDT430.0049.1050.8052.100.00-142148.11%
ASML230120P004400002022-09-30 12:25PM EDT440.0053.1055.6058.10+1.50+2.91%630747.88%
ASML230120P004500002022-09-30 1:16PM EDT450.0058.9261.6063.70+0.82+1.41%1027546.84%
ASML230120P004600002022-09-30 3:06PM EDT460.0066.5067.3070.10+0.10+0.15%517346.33%
ASML230120P004700002022-09-30 2:33PM EDT470.0073.0074.0076.80+8.00+12.31%15345.79%
ASML230120P004800002022-09-29 3:20PM EDT480.0077.5380.7085.000.00-111746.70%
ASML230120P004900002022-09-29 9:30AM EDT490.0085.0088.0091.900.00-15845.71%
ASML230120P005000002022-09-29 10:27AM EDT500.0093.5095.9099.100.00-1051744.71%
ASML230120P005100002022-09-28 11:20AM EDT510.0091.60103.40107.500.00-11,63644.98%
ASML230120P005200002022-09-22 3:07PM EDT520.0092.20111.60115.500.00-218444.38%
ASML230120P005300002022-09-28 12:28PM EDT530.00104.02120.00124.700.00-111045.33%
ASML230120P005400002022-09-15 10:14AM EDT540.0084.58128.60132.600.00-123643.90%
ASML230120P005500002022-09-22 9:41AM EDT550.00112.79137.60141.700.00-120344.20%
ASML230120P005600002022-09-29 3:01PM EDT560.00142.15146.50150.500.00-219243.67%
ASML230120P005700002022-09-23 2:01PM EDT570.00145.38155.80160.300.00-35245.00%
ASML230120P005800002022-09-27 10:03AM EDT580.00150.08164.90169.800.00-144845.58%
ASML230120P005900002022-09-20 10:48AM EDT590.00134.15174.30179.200.00-128545.77%
ASML230120P006000002022-09-30 12:54PM EDT600.00179.35183.90188.70+4.35+2.49%472546.04%
ASML230120P006100002022-09-26 11:26AM EDT610.00181.12193.60198.300.00-24446.42%
ASML230120P006200002022-08-04 10:36AM EDT620.0077.90156.60159.700.00-91130.00%
ASML230120P006300002022-08-10 2:53PM EDT630.0094.40136.10139.700.00-120.00%
ASML230120P006400002022-09-06 9:46AM EDT640.00174.46222.60227.500.00-171648.07%
ASML230120P006500002022-09-06 9:46AM EDT650.00183.91232.40237.200.00-1248.29%
ASML230120P006600002022-09-26 3:53PM EDT660.00226.00242.40247.100.00-172749.16%
ASML230120P006700002022-05-27 1:23PM EDT670.00123.00162.80167.700.00-110.00%
ASML230120P006800002022-09-21 3:12PM EDT680.00215.50262.20267.000.00-417051.18%
ASML230120P006900002022-07-22 3:21PM EDT690.00166.52151.00154.500.00-10100.00%
ASML230120P007000002022-09-26 12:59PM EDT700.00267.01282.20287.000.00-4153.49%
ASML230120P007100002022-06-02 1:27PM EDT710.00153.40257.10264.800.00--10.00%
ASML230120P007200002022-07-12 10:36AM EDT720.00282.15162.90167.300.00-11430.00%
ASML230120P007400002022-06-23 12:01PM EDT740.00261.40208.40211.600.00-1600.00%
ASML230120P007600002022-07-08 1:16PM EDT760.00312.20184.50188.300.00-102040.00%
ASML230120P007800002022-06-01 11:25AM EDT780.00223.90328.20335.800.00-1680.00%
ASML230120P008000002022-09-08 10:27AM EDT800.00325.72382.20387.000.00-31063.79%
ASML230120P008200002022-06-14 12:39PM EDT820.00329.70359.40365.600.00-100.00%
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 EDT1,320.00745.83837.00845.400.00-100.00%