New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
427.78-13.45 (-3.05%)
At close: 04:00PM EDT
426.60 -1.18 (-0.28%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230616C002800002022-08-29 11:34AM EDT280.00238.20170.40173.500.00--165.87%
ASML230616C003000002022-08-29 11:34AM EDT300.00221.20154.90157.500.00--163.23%
ASML230616C003100002022-09-22 9:51AM EDT310.00160.300.000.000.00--00.00%
ASML230616C003800002022-09-22 10:27AM EDT380.00107.900.000.000.00--00.00%
ASML230616C004000002022-08-09 1:33PM EDT400.00171.65115.80119.100.00-101075.14%
ASML230616C004100002022-09-22 11:08AM EDT410.0087.300.000.000.00-100.00%
ASML230616C004200002022-09-21 9:54AM EDT420.0096.700.000.000.00--00.00%
ASML230616C004400002022-09-29 12:14PM EDT440.0062.700.000.000.00-200.78%
ASML230616C004500002022-08-03 12:11PM EDT450.00169.5893.2096.000.00-101072.40%
ASML230616C004600002022-09-01 10:26AM EDT460.0081.500.000.000.00-101.56%
ASML230616C004700002022-09-16 2:45PM EDT470.0071.200.000.000.00-103.13%
ASML230616C004800002022-09-28 11:13AM EDT480.0049.350.000.000.00-103.13%
ASML230616C004900002022-09-16 2:45PM EDT490.0061.900.000.000.00--03.13%
ASML230616C005000002022-09-09 10:19AM EDT500.0077.160.000.000.00-103.13%
ASML230616C005100002022-08-26 1:19PM EDT510.0085.8838.0041.400.00-1148.27%
ASML230616C005200002022-09-27 12:50PM EDT520.0033.850.000.000.00-106.25%
ASML230616C005300002022-08-10 10:46AM EDT530.0099.8761.5064.700.00-1167.18%
ASML230616C005500002022-09-27 12:41PM EDT550.0026.200.000.000.00-106.25%
ASML230616C005600002022-09-22 1:00PM EDT560.0028.100.000.000.00-106.25%
ASML230616C005700002022-09-22 2:13PM EDT570.0025.100.000.000.00-1006.25%
ASML230616C005800002022-08-18 10:48AM EDT580.0075.7030.0033.400.00-2252.42%
ASML230616C005900002022-09-29 9:43AM EDT590.0017.600.000.000.00-2206.25%
ASML230616C006000002022-07-29 1:07PM EDT600.0075.8540.0045.900.00-1163.70%
ASML230616C006300002022-09-06 3:00PM EDT630.0022.300.000.000.00--06.25%
ASML230616C006400002022-09-22 10:12AM EDT640.0014.500.000.000.00--012.50%
ASML230616C006500002022-09-27 10:11AM EDT650.0012.000.000.000.00-1012.50%
ASML230616C006600002022-09-15 12:57PM EDT660.0015.900.000.000.00-3012.50%
ASML230616C007000002022-09-27 10:11AM EDT700.007.000.000.000.00-1012.50%
ASML230616C007200002022-09-22 1:41PM EDT720.006.500.000.000.00--012.50%
ASML230616C007400002022-09-28 3:07PM EDT740.005.500.000.000.00-1012.50%
ASML230616C007600002022-09-28 12:28PM EDT760.004.600.000.000.00-1012.50%
ASML230616C007800002022-09-16 9:43AM EDT780.004.750.000.000.00-1012.50%
ASML230616C008000002022-09-29 11:05AM EDT800.002.850.000.000.00-2012.50%
ASML230616C008200002022-09-22 10:28AM EDT820.002.750.000.000.00-1012.50%
ASML230616C008400002022-09-16 9:57AM EDT840.002.930.000.000.00--012.50%
ASML230616C008600002022-09-12 2:11PM EDT860.004.400.000.000.00--012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230616P002800002022-09-20 12:35PM EDT280.0010.500.000.000.00-20012.50%
ASML230616P003000002022-09-29 9:43AM EDT300.0018.800.000.000.00-2406.25%
ASML230616P003300002022-09-23 2:23PM EDT330.0024.000.000.000.00-1606.25%
ASML230616P003400002022-08-22 10:34AM EDT340.0015.4019.0021.100.00-373742.21%
ASML230616P003600002022-09-28 12:47PM EDT360.0030.300.000.000.00-103.13%
ASML230616P003800002022-09-23 2:23PM EDT380.0039.250.000.000.00-1603.13%
ASML230616P003900002022-09-23 3:28PM EDT390.0042.010.000.000.00-103.13%
ASML230616P004000002022-09-23 12:46PM EDT400.0047.300.000.000.00-101.56%
ASML230616P004100002022-09-29 11:20AM EDT410.0055.570.000.000.00-201.56%
ASML230616P004200002022-09-26 2:48PM EDT420.0054.440.000.000.00-100.39%
ASML230616P004300002022-09-20 10:19AM EDT430.0048.420.000.000.00-100.00%
ASML230616P004400002022-09-22 3:08PM EDT440.0059.610.000.000.00-100.00%
ASML230616P004500002022-09-26 9:52AM EDT450.0066.400.000.000.00-100.00%
ASML230616P004700002022-09-02 12:27PM EDT470.0062.100.000.000.00-100.00%
ASML230616P004900002022-09-28 11:28AM EDT490.0092.900.000.000.00-100.00%
ASML230616P005000002022-08-03 10:30AM EDT500.0045.0073.5075.000.00-1114.64%
ASML230616P005100002022-09-22 3:08PM EDT510.0099.040.000.000.00-200.00%
ASML230616P005200002022-09-15 9:35AM EDT520.0089.400.000.000.00-300.00%
ASML230616P005300002022-08-09 11:09AM EDT530.0067.2093.0096.300.00-10100.00%
ASML230616P005400002022-09-01 10:43AM EDT540.00109.000.000.000.00--00.00%
ASML230616P005500002022-08-26 10:22AM EDT550.0079.60130.30134.800.00-1232.23%
ASML230616P005800002022-08-18 10:48AM EDT580.0081.80131.70135.700.00-420.00%
ASML230616P006000002022-08-03 10:25AM EDT600.0089.00142.90146.000.00-951900.00%
ASML230616P006500002022-09-07 12:22PM EDT650.00188.810.000.000.00--00.00%
ASML230616P006700002022-08-22 9:34AM EDT670.00161.200.000.000.00-18180.00%
ASML230616P007000002022-09-22 12:09PM EDT700.00258.950.000.000.00-900.00%
ASML230616P007200002022-09-22 12:21PM EDT720.00279.200.000.000.00--00.00%
ASML230616P008000002022-08-12 3:56PM EDT800.00231.00297.40301.900.00--70.00%
ASML230616P008400002022-08-11 1:07PM EDT840.00275.10336.90341.500.00--00.00%