New Zealand markets close in 5 hours 12 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
469.29+4.18 (+0.90%)
At close: 04:00PM EDT
469.00 -0.29 (-0.06%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230421C003500002022-09-22 10:32AM EDT350.00123.70141.40144.700.00--156.51%
ASML230421C003700002022-09-21 10:55AM EDT370.00126.50126.00129.500.00--154.54%
ASML230421C004000002022-09-21 10:48AM EDT400.00105.40104.80109.300.00--152.57%
ASML230421C004100002022-09-21 10:56AM EDT410.0098.6098.20102.300.00--1251.68%
ASML230421C004200002022-09-21 10:48AM EDT420.0092.4091.8094.900.00--150.56%
ASML230421C004400002022-09-26 10:35AM EDT440.0060.7079.8083.800.00-2351.20%
ASML230421C004600002022-09-23 2:02PM EDT460.0048.6168.6072.300.00-3449.63%
ASML230421C004700002022-09-16 10:48AM EDT470.0058.2863.4067.30-7.27-11.09%1549.16%
ASML230421C004800002022-09-23 10:23AM EDT480.0038.1059.2062.200.00-13148.47%
ASML230421C004900002022-10-04 2:03PM EDT490.0049.8054.4057.900.00-2248.21%
ASML230421C005000002022-10-04 11:36AM EDT500.0049.5049.7053.200.00-11347.49%
ASML230421C005100002022-09-16 10:48AM EDT510.0047.7545.4049.200.00-1447.13%
ASML230421C005200002022-09-23 10:57AM EDT520.0029.0142.0045.300.00-1446.69%
ASML230421C005300002022-09-07 10:03AM EDT530.0041.4038.5041.700.00--1046.32%
ASML230421C005400002022-08-30 1:47PM EDT540.0049.4020.7024.500.00-5635.43%
ASML230421C005500002022-08-16 1:22PM EDT550.0086.8030.5035.100.00-1145.58%
ASML230421C005700002022-09-19 10:53AM EDT570.0028.6026.4030.200.00-31745.56%
ASML230421C005800002022-09-23 10:57AM EDT580.0016.0723.8027.400.00-1245.08%
ASML230421C005900002022-08-16 12:28PM EDT590.0067.0520.4024.200.00-1244.11%
ASML230421C006000002022-10-03 10:24AM EDT600.0012.9019.6022.400.00-335644.17%
ASML230421C006100002022-09-28 10:23AM EDT610.0011.3017.6020.700.00-21844.20%
ASML230421C006300002022-10-04 10:01AM EDT630.0013.8014.8016.500.00-413843.14%
ASML230421C006500002022-09-15 9:58AM EDT650.0014.3011.7014.500.00--143.74%
ASML230421C006600002022-09-02 10:40AM EDT660.0015.204.506.100.00-1134.78%
ASML230421C006800002022-09-08 9:47AM EDT680.0010.608.1010.400.00--642.69%
ASML230421C006900002022-08-18 10:25AM EDT690.0028.907.009.200.00-171742.28%
ASML230421C007000002022-08-26 3:43PM EDT700.0015.803.305.400.00-212137.76%
ASML230421C007100002022-08-31 11:57AM EDT710.0010.902.304.900.00--137.85%
ASML230421C007200002022-10-05 3:26PM EDT720.006.005.007.50-21.70-78.34%11042.98%
ASML230421C007400002022-08-08 10:29AM EDT740.0023.104.906.200.00-2242.83%
ASML230421C007600002022-08-25 3:55PM EDT760.0011.500.503.900.00-143140.28%
ASML230421C007700002022-08-31 11:14AM EDT770.006.300.100.000.00--112.50%
ASML230421C008200002022-08-23 2:40PM EDT820.006.400.000.000.00-5512.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230421P002700002022-09-20 1:29PM EDT270.007.506.107.400.00-19757.51%
ASML230421P002800002022-08-24 1:42PM EDT280.006.209.7011.300.00-214261.85%
ASML230421P002900002022-09-26 2:23PM EDT290.0012.708.509.400.00--10055.77%
ASML230421P003100002022-09-30 10:27AM EDT310.0018.0710.6012.100.00-1153.64%
ASML230421P003300002022-09-26 10:32AM EDT330.0018.6013.5015.000.00--151.62%
ASML230421P003500002022-10-04 10:55AM EDT350.0018.8017.3018.900.00-3750.14%
ASML230421P003700002022-09-06 10:09AM EDT370.0025.5021.5023.500.00-14549.58%
ASML230421P003900002022-09-30 2:40PM EDT390.0041.4025.8029.300.00-15015048.53%
ASML230421P004100002022-10-03 3:05PM EDT410.0044.3032.8034.900.00-10846.59%
ASML230421P004200002022-09-29 10:08AM EDT420.0053.9835.8038.700.00-23946.21%
ASML230421P004400002022-10-05 3:59PM EDT440.0044.8043.8046.30+0.60+1.36%4444.89%
ASML230421P004500002022-10-04 9:30AM EDT450.0050.6848.0050.700.00-11044.42%
ASML230421P004700002022-09-01 10:08AM EDT470.0060.5583.7087.000.00--161.98%
ASML230421P004800002022-09-13 3:05PM EDT480.0060.3062.2065.500.00-2243.10%
ASML230421P004900002022-08-09 9:48AM EDT490.0043.3071.0074.700.00-112145.39%
ASML230421P005000002022-09-23 11:05AM EDT500.0095.3072.9076.500.00-41442.15%
ASML230421P005100002022-09-22 11:13AM EDT510.0095.5578.0082.400.00-11141.70%
ASML230421P005200002022-09-27 10:51AM EDT520.00104.3084.5087.500.00-2840.48%
ASML230421P005300002022-09-26 2:06PM EDT530.00116.7091.4094.200.00-1140.26%
ASML230421P005400002022-10-04 3:06PM EDT540.00102.6697.70101.700.00-31340.47%
ASML230421P005500002022-09-27 2:01PM EDT550.00134.17104.80108.600.00-6440.06%
ASML230421P005600002022-08-30 10:11AM EDT560.0099.47147.30150.600.00--164.72%
ASML230421P005700002022-08-30 10:11AM EDT570.00105.87155.50159.100.00-1065.46%
ASML230421P005800002022-08-18 2:58PM EDT580.0074.70127.10130.800.00-151739.03%
ASML230421P005900002022-08-17 3:43PM EDT590.0082.10134.70139.400.00-262639.40%
ASML230421P006000002022-09-22 10:29AM EDT600.00162.98142.40145.700.00-103137.51%
ASML230421P007200002022-09-16 1:45PM EDT720.00257.06249.80254.500.00-2036.73%