New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
679.62-16.93 (-2.43%)
At close: 04:00PM EST
675.25 -4.37 (-0.64%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230421C001950002022-12-27 10:07AM EST195.00345.89488.20492.500.00-22167.92%
ASML230421C002000002022-11-10 10:21AM EST200.00340.00398.80402.400.00--10.00%
ASML230421C002200002022-11-10 10:21AM EST220.00321.10379.60383.100.00--10.00%
ASML230421C002700002022-10-13 10:29AM EST270.00146.40311.50316.000.00--10.00%
ASML230421C002800002022-10-17 12:56PM EST280.00131.00306.70310.700.00--10.00%
ASML230421C002900002022-10-17 10:07AM EST290.00122.50297.30300.800.00--170.00%
ASML230421C003000002022-11-10 10:31AM EST300.00247.80302.00306.000.00-1170.00%
ASML230421C003100002022-10-13 10:18AM EST310.00115.10274.20278.500.00--230.00%
ASML230421C003200002022-10-13 9:18AM EST320.0094.80264.80269.200.00--160.00%
ASML230421C003300002022-10-17 1:54PM EST330.0095.80260.10264.100.00-2180.00%
ASML230421C003400002022-12-13 9:35AM EST340.00302.300.000.000.00-1330.00%
ASML230421C003500002022-10-18 10:46AM EST350.0085.00244.90249.400.00-210.00%
ASML230421C003600002022-10-24 8:45AM EST360.00137.700.000.000.00--40.00%
ASML230421C003700002022-09-21 9:55AM EST370.00126.50108.40111.500.00--10.00%
ASML230421C003900002022-10-19 8:35AM EST390.0074.600.000.000.00--390.00%
ASML230421C004000002023-01-19 11:42AM EST400.00243.82280.20287.500.00-1273.54%
ASML230421C004100002023-01-05 10:08AM EST410.00170.90270.00277.900.00-11470.99%
ASML230421C004200002022-10-14 9:56AM EST420.0045.80176.90180.700.00-30300.00%
ASML230421C004300002023-01-18 12:53PM EST430.00232.05251.10258.300.00-11567.74%
ASML230421C004400002022-10-13 11:13AM EST440.0043.30160.40164.300.00-12170.00%
ASML230421C004500002023-01-19 9:50AM EST450.00205.50231.50238.600.00-17063.16%
ASML230421C004600002023-01-27 3:30PM EST460.00219.00222.20229.500.00-1562.51%
ASML230421C004700002022-12-28 11:54AM EST470.0094.75202.20206.800.00-350.00%
ASML230421C004800002023-01-18 12:53PM EST480.00185.75204.70210.700.00-13561.15%
ASML230421C004900002022-12-16 11:15AM EST490.00117.37180.80184.200.00-1250.00%
ASML230421C005000002023-01-30 10:42AM EST500.00159.10185.80190.100.00-38056.06%
ASML230421C005100002023-02-02 2:16PM EST510.00191.14177.10181.300.00-12455.60%
ASML230421C005200002022-11-11 2:24PM EST520.00102.00112.80115.800.00-490.00%
ASML230421C005300002023-02-03 1:41PM EST530.00163.55158.40164.50+12.87+8.54%21153.65%
ASML230421C005400002023-01-06 9:31AM EST540.0075.00149.30154.500.00-61551.46%
ASML230421C005500002023-02-02 9:30AM EST550.00156.57138.70145.500.00-13353.53%
ASML230421C005600002023-02-03 11:22AM EST560.00144.33132.60136.80+12.33+9.34%19652.17%
ASML230421C005700002023-01-20 3:55PM EST570.00103.80123.70128.100.00-517850.69%
ASML230421C005800002023-01-19 12:01PM EST580.0090.00115.70120.000.00-13049.77%
ASML230421C005900002023-01-31 3:59PM EST590.0093.60107.30111.900.00-26948.68%
ASML230421C006000002023-02-03 3:43PM EST600.00102.20100.40103.10-8.55-7.72%47546.72%
ASML230421C006100002023-02-01 3:11PM EST610.0093.9992.3095.700.00-11846.03%
ASML230421C006200002023-02-02 2:11PM EST620.0098.3384.4088.500.00-106745.32%
ASML230421C006300002023-01-27 2:09PM EST630.0072.9578.2081.400.00-120744.50%
ASML230421C006400002023-01-30 11:04AM EST640.0054.7071.5076.000.00-34544.95%
ASML230421C006500002023-02-02 1:48PM EST650.0077.5064.4067.300.00-39842.31%
ASML230421C006600002023-02-03 3:59PM EST660.0060.4059.4060.40-6.60-9.85%15241.05%
ASML230421C006700002023-02-03 3:44PM EST670.0055.0053.7054.40-8.95-14.00%13640.30%
ASML230421C006800002023-02-03 2:25PM EST680.0050.2848.1049.30+2.31+4.82%3412640.04%
ASML230421C006900002023-02-03 1:20PM EST690.0046.5043.0044.10+8.43+22.14%42639.45%
ASML230421C007000002023-02-03 3:58PM EST700.0038.9738.4039.40-3.03-7.21%696039.00%
ASML230421C007100002023-02-03 3:51PM EST710.0034.4034.0035.00+5.95+20.91%124138.55%
ASML230421C007200002023-02-02 1:44PM EST720.0037.3329.8031.300.00-22027638.41%
ASML230421C007300002023-02-03 3:52PM EST730.0026.8125.4027.40-4.42-14.15%795737.85%
ASML230421C007400002023-02-02 3:46PM EST740.0027.3822.1024.100.00-126637.54%
ASML230421C007500002023-02-02 1:01PM EST750.0025.2019.2021.000.00-1548637.15%
ASML230421C007600002023-01-26 2:28PM EST760.0018.7016.9018.600.00-1183937.15%
ASML230421C007700002023-02-03 9:30AM EST770.0015.3314.4016.10-1.97-11.39%19336.82%
ASML230421C007800002023-02-03 11:26AM EST780.0015.8012.4013.70+3.23+25.70%265436.32%
ASML230421C008000002023-02-03 1:51PM EST800.0010.309.3010.30-0.70-6.36%34436.11%
ASML230421C008200002023-02-02 12:28PM EST820.008.906.807.800.00-35236.13%
ASML230421C008400002023-02-03 11:48AM EST840.006.254.805.50-0.45-6.72%102635.55%
ASML230421C008600002023-01-30 3:05PM EST860.002.053.304.200.00-314335.86%
ASML230421C008800002023-01-30 12:36PM EST880.001.402.252.900.00-211735.40%
ASML230421C009000002023-02-02 2:08PM EST900.002.551.752.250.00-5018735.88%
ASML230421C009400002023-01-25 10:14AM EST940.000.850.401.500.00-45637.39%
ASML230421C009600002023-01-25 10:36AM EST960.000.800.051.800.00-210940.56%
ASML230421C009800002023-02-02 10:12AM EST980.000.610.101.500.00-46341.22%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230421P001950002023-01-11 10:04AM EST195.000.130.050.500.00-19120106.35%
ASML230421P002000002023-01-19 3:45PM EST200.000.140.050.200.00-239896.09%
ASML230421P002100002023-01-18 11:19AM EST210.000.250.001.550.00-11113.67%
ASML230421P002200002023-01-18 11:27AM EST220.000.180.001.550.00-120109.38%
ASML230421P002300002023-01-18 11:29AM EST230.000.180.001.000.00-3299.56%
ASML230421P002400002022-10-10 12:32PM EST240.007.301.703.900.00--1123.52%
ASML230421P002500002023-01-25 11:23AM EST250.000.100.001.050.00-2717392.85%
ASML230421P002600002023-01-04 3:38PM EST260.000.900.001.050.00--1089.40%
ASML230421P002700002023-02-02 11:24AM EST270.000.200.050.300.00-110075.98%
ASML230421P002800002023-02-01 9:30AM EST280.000.200.000.200.00-16169.14%
ASML230421P002900002023-01-09 10:04AM EST290.001.000.050.550.00-119374.66%
ASML230421P003000002023-02-02 2:11PM EST300.000.250.050.450.00-526170.41%
ASML230421P003100002023-02-01 2:23PM EST310.000.260.050.650.00-24870.46%
ASML230421P003200002023-01-13 12:05PM EST320.001.000.050.700.00-101568.36%
ASML230421P003300002022-12-19 11:36AM EST330.003.450.051.450.00-31671.95%
ASML230421P003400002023-01-25 11:01AM EST340.000.510.001.300.00-95667.87%
ASML230421P003500002023-02-02 11:24AM EST350.000.400.050.900.00-115662.65%
ASML230421P003600002023-01-31 12:17PM EST360.000.650.050.650.00-2912757.96%
ASML230421P003700002023-01-25 11:02AM EST370.001.000.001.550.00-14761.79%
ASML230421P003800002023-01-25 9:35AM EST380.001.200.251.600.00-1560.89%
ASML230421P003900002023-01-26 12:37PM EST390.000.900.301.750.00-118159.35%
ASML230421P004000002023-01-20 12:16PM EST400.002.300.501.850.00-19258.15%
ASML230421P004100002023-01-25 1:19PM EST410.001.600.602.000.00-12756.67%
ASML230421P004200002023-02-01 3:53PM EST420.001.500.802.100.00-57955.27%
ASML230421P004300002023-01-23 1:02PM EST430.002.600.902.400.00-14254.10%
ASML230421P004400002023-01-17 9:55AM EST440.004.501.152.600.00-1652.93%
ASML230421P004500002023-02-02 11:58AM EST450.001.801.702.500.00-34751.65%
ASML230421P004600002023-01-12 12:51PM EST460.006.102.053.100.00-8951.29%
ASML230421P004700002023-02-01 2:46PM EST470.003.202.003.600.00-29052.48%
ASML230421P004800002023-01-24 3:41PM EST480.004.702.803.900.00-17250.92%
ASML230421P004900002023-01-30 1:03PM EST490.005.203.404.100.00-15549.02%
ASML230421P005000002023-02-03 11:37AM EST500.003.804.004.60+0.30+8.57%14647.88%
ASML230421P005100002023-02-01 3:58PM EST510.004.644.605.400.00-427047.30%
ASML230421P005200002023-02-02 2:09PM EST520.004.905.406.100.00-16746.29%
ASML230421P005300002023-01-31 9:59AM EST530.009.506.206.900.00-41545.32%
ASML230421P005400002023-02-03 2:26PM EST540.007.737.207.90+0.86+12.52%148544.53%
ASML230421P005500002023-02-03 1:32PM EST550.008.388.409.10+0.98+13.24%256243.86%
ASML230421P005600002023-02-03 1:18PM EST560.009.649.6010.40+0.84+9.55%113043.13%
ASML230421P005700002023-02-03 1:18PM EST570.0011.0011.2011.80+1.50+15.79%112742.33%
ASML230421P005800002023-01-25 3:56PM EST580.0013.8612.5013.500.00-36441.69%
ASML230421P005900002023-02-01 2:44PM EST590.0015.1814.4015.100.00-412540.72%
ASML230421P006000002023-02-03 12:57PM EST600.0015.8016.4017.50+1.70+12.06%117340.43%
ASML230421P006100002023-02-03 2:26PM EST610.0019.0018.5019.60+3.10+19.50%15439.56%
ASML230421P006200002023-02-03 12:57PM EST620.0019.6021.0022.10+1.50+8.29%109338.87%
ASML230421P006300002023-02-02 12:58PM EST630.0020.2023.9025.400.00-22638.68%
ASML230421P006400002023-02-02 10:58AM EST640.0024.1726.9028.200.00-37937.76%
ASML230421P006500002023-02-02 12:34PM EST650.0025.6029.9031.900.00-54937.38%
ASML230421P006600002023-02-01 1:05PM EST660.0042.2734.5035.500.00-510336.65%
ASML230421P006700002023-02-01 1:05PM EST670.0047.1038.7039.600.00-57936.06%
ASML230421P006800002023-02-03 10:08AM EST680.0043.4343.3044.10+7.43+20.64%2610335.53%
ASML230421P006900002023-02-03 9:35AM EST690.0046.8948.1049.00-3.81-7.51%52835.03%
ASML230421P007000002023-02-03 12:08PM EST700.0049.4753.5054.20+3.97+8.73%29132734.49%
ASML230421P007100002023-01-26 11:04AM EST710.0063.5059.0060.000.00--334.14%
ASML230421P007200002023-01-19 9:53AM EST720.0090.8064.2066.400.00-263034.00%
ASML230421P007500002023-01-26 2:37PM EST750.0083.5083.8087.900.00--1133.93%
ASML230421P008400002023-02-03 2:52PM EST840.00160.53160.20164.10+12.88+8.72%2232.27%