New Zealand markets open in 2 hours 52 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
422.64-18.59 (-4.21%)
As of 02:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230317C002300002022-09-23 10:14AM EDT230.00207.10198.40202.500.00-1172.06%
ASML230317C002500002022-09-23 10:14AM EDT250.00189.00180.30184.400.00-4468.33%
ASML230317C002700002022-09-23 10:14AM EDT270.00171.50163.10167.400.00-1166.01%
ASML230317C002900002022-09-22 9:59AM EDT290.00169.70147.20150.200.00--163.75%
ASML230317C003000002022-09-21 2:01PM EDT300.00173.00138.10142.000.00-1161.77%
ASML230317C004000002022-09-29 9:44AM EDT400.0069.7069.1071.60-7.60-9.83%12252.37%
ASML230317C004100002022-09-15 9:36AM EDT410.0098.9063.5066.100.00--351.67%
ASML230317C004200002022-09-29 12:30PM EDT420.0060.0058.8060.10-23.55-28.19%153250.92%
ASML230317C004500002022-08-18 10:07AM EDT450.00140.8067.4071.100.00-171769.87%
ASML230317C004700002022-09-29 9:44AM EDT470.0036.7037.0038.20-3.00-7.56%32648.71%
ASML230317C004800002022-09-29 10:11AM EDT480.0033.1033.3034.50-6.80-17.04%134248.11%
ASML230317C004900002022-09-29 9:44AM EDT490.0030.1029.3032.10-40.00-57.06%51948.47%
ASML230317C005000002022-09-27 9:46AM EDT500.0032.5026.8028.700.00-82047.74%
ASML230317C005100002022-09-21 1:05PM EDT510.0039.3024.3025.400.00-142646.87%
ASML230317C005200002022-09-09 2:28PM EDT520.0053.3821.5023.400.00-127747.05%
ASML230317C005300002022-09-21 1:18PM EDT530.0032.1019.2021.100.00--146.77%
ASML230317C005400002022-09-27 2:36PM EDT540.0018.9017.1018.800.00-19246.29%
ASML230317C005500002022-09-01 11:06AM EDT550.0030.9015.3016.900.00-112746.05%
ASML230317C005600002022-09-21 1:57PM EDT560.0023.9613.6015.100.00-116345.74%
ASML230317C005700002022-08-26 10:55AM EDT570.0046.7013.0015.600.00-2347.96%
ASML230317C005800002022-09-23 11:06AM EDT580.0011.9510.7012.200.00-14245.43%
ASML230317C005900002022-09-26 12:21PM EDT590.0010.899.6010.700.00-126044.96%
ASML230317C006000002022-09-23 10:15AM EDT600.009.158.409.600.00-13344.85%
ASML230317C006100002022-09-02 1:51PM EDT610.0016.527.308.600.00-11044.74%
ASML230317C006200002022-09-28 2:53PM EDT620.008.806.507.700.00-82044.64%
ASML230317C006500002022-09-29 12:01PM EDT650.005.004.905.40-7.20-59.02%1411144.16%
ASML230317C006600002022-09-09 9:58AM EDT660.0014.304.105.100.00-72944.67%
ASML230317C006700002022-09-21 3:48PM EDT670.006.103.504.500.00-24444.46%
ASML230317C006900002022-09-29 1:44PM EDT690.003.203.003.50-3.50-52.24%2444.10%
ASML230317C007000002022-09-26 10:51AM EDT700.002.902.303.200.00-28444.26%
ASML230317C007200002022-09-02 3:54PM EDT720.005.101.752.850.00-63145.09%
ASML230317C007400002022-09-09 11:30AM EDT740.005.951.202.200.00-129044.69%
ASML230317C007600002022-08-12 1:49PM EDT760.0014.303.905.200.00--20153.20%
ASML230317C007800002022-09-29 1:52PM EDT780.001.340.551.55-1.61-54.58%17345.22%
ASML230317C008000002022-08-16 1:07PM EDT800.009.401.252.200.00-26525849.46%
ASML230317C008600002022-09-06 3:54PM EDT860.001.150.200.950.00--147.38%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230317P002800002022-09-23 12:28PM EDT280.009.309.7010.700.00-1011657.68%
ASML230317P002900002022-08-22 2:56PM EDT290.006.397.009.300.00-94850.18%
ASML230317P003000002022-09-29 11:12AM EDT300.0012.6012.7013.80+0.60+5.00%2155.46%
ASML230317P003200002022-09-22 12:54PM EDT320.0013.6916.8017.700.00-11020653.73%
ASML230317P003500002022-09-12 1:32PM EDT350.0011.9023.7025.100.00-3650.78%
ASML230317P003600002022-09-22 3:11PM EDT360.0021.5026.7028.300.00-31050.14%
ASML230317P003700002022-09-23 2:02PM EDT370.0028.2329.7031.300.00-1749.95%
ASML230317P003800002022-09-09 12:38PM EDT380.0017.5033.3035.000.00-161549.38%
ASML230317P003900002022-09-16 9:30AM EDT390.0026.2037.2038.600.00-1548.47%
ASML230317P004000002022-09-23 10:04AM EDT400.0039.1040.9042.700.00-17447.78%
ASML230317P004100002022-09-16 9:55AM EDT410.0032.8545.0047.100.00-1247.13%
ASML230317P004200002022-09-29 1:04PM EDT420.0050.2050.3051.40+1.20+2.45%48913346.15%
ASML230317P004300002022-09-29 10:19AM EDT430.0056.5854.9056.30+5.98+11.82%212245.45%
ASML230317P004400002022-09-29 10:06AM EDT440.0060.8160.2061.40+2.71+4.66%23344.69%
ASML230317P004500002022-09-06 2:11PM EDT450.0046.9064.9067.900.00-153844.90%
ASML230317P004600002022-09-23 9:39AM EDT460.0066.1070.8073.400.00-11644.00%
ASML230317P004700002022-09-13 3:43PM EDT470.0053.5576.9080.100.00-154243.91%
ASML230317P004800002022-09-27 2:39PM EDT480.0079.5682.8086.100.00-53542.96%
ASML230317P004900002022-08-09 11:08AM EDT490.0041.5060.6063.800.00-11110.00%
ASML230317P005000002022-09-19 11:18AM EDT500.0069.6696.8099.600.00-13541.67%
ASML230317P005100002022-08-31 10:27AM EDT510.0066.90104.60106.900.00-91241.19%
ASML230317P005200002022-08-29 11:08AM EDT520.0068.90103.90107.000.00-432632.38%
ASML230317P005400002022-08-31 9:56AM EDT540.0082.30127.70130.500.00-1240.09%
ASML230317P005500002022-09-02 1:25PM EDT550.00104.95134.90138.800.00-2839.77%
ASML230317P005600002022-09-15 11:20AM EDT560.00113.20143.70147.600.00-110039.86%
ASML230317P005700002022-08-18 12:27PM EDT570.0066.50116.80120.600.00-320.00%
ASML230317P005800002022-08-30 10:58AM EDT580.00112.84164.00167.100.00-1111842.23%
ASML230317P005900002022-08-18 9:31AM EDT590.0080.00132.60136.500.00-990.00%
ASML230317P006000002022-08-18 9:31AM EDT600.0085.50140.90144.500.00-14190.00%
ASML230317P006100002022-08-18 9:31AM EDT610.0091.70148.70152.700.00-11110.00%
ASML230317P006300002022-08-08 10:44AM EDT630.0093.55166.00169.100.00-110.00%
ASML230317P006400002022-08-22 9:35AM EDT640.00131.900.000.000.00-36260.00%
ASML230317P006600002022-08-18 9:30AM EDT660.00124.50193.30197.400.00-110.00%
ASML230317P006800002022-08-26 11:09AM EDT680.00168.90242.10246.600.00-21210.00%
ASML230317P007000002022-09-21 2:50PM EDT700.00229.63274.60278.800.00-12238.42%
ASML230317P008400002022-08-01 10:44AM EDT840.00263.10346.20350.300.00-1000.00%