ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230721C002300002022-10-04 10:25AM EDT230.00242.60223.20230.000.00--10.00%
ASML230721C003100002023-05-15 1:26PM EDT310.00342.30405.10410.900.00--1130.27%
ASML230721C003300002022-10-14 10:11AM EDT330.00103.20262.60269.000.00--50.00%
ASML230721C003400002023-05-26 11:54AM EDT340.00393.50374.10379.200.00-2121100.64%
ASML230721C003600002022-10-25 10:00AM EDT360.00164.40260.60267.000.00--10.00%
ASML230721C003700002022-10-06 9:38AM EDT370.00138.00134.20139.800.00-110.00%
ASML230721C003800002022-11-14 2:42PM EDT380.00231.77253.60257.500.00-440.00%
ASML230721C003900002023-01-30 10:52AM EDT390.00278.53234.30238.900.00-260.00%
ASML230721C004100002023-01-30 10:52AM EDT410.00259.00216.00220.800.00-2120.00%
ASML230721C004300002022-08-04 1:37PM EDT430.00197.3097.10100.800.00--10.00%
ASML230721C004400002023-04-11 10:51AM EDT440.00236.04211.30218.500.00-110.00%
ASML230721C004500002023-06-05 12:27PM EDT450.00277.52264.60270.300.00-1473.39%
ASML230721C004600002023-05-26 10:50AM EDT460.00280.60256.30261.000.00-212578.02%
ASML230721C004700002023-06-06 11:39AM EDT470.00248.40245.20252.300.00-52875.32%
ASML230721C004800002023-06-08 12:36PM EDT480.00241.90236.60241.200.00-22972.88%
ASML230721C004900002023-06-06 11:39AM EDT490.00228.70224.70231.300.00-53965.03%
ASML230721C005000002023-06-07 12:07PM EDT500.00219.70214.70221.700.00-53163.17%
ASML230721C005100002023-06-07 11:32AM EDT510.00209.60204.80212.700.00-59262.87%
ASML230721C005200002023-06-06 3:26PM EDT520.00199.00197.50201.400.00-53762.78%
ASML230721C005300002023-06-07 12:07PM EDT530.00190.30186.00191.700.00-52657.35%
ASML230721C005400002023-05-26 10:42AM EDT540.00202.10175.90182.000.00-1254.82%
ASML230721C005500002023-01-03 11:02AM EDT550.0077.39165.80169.600.00-1154.24%
ASML230721C005600002023-06-08 11:05AM EDT560.00159.18157.70164.600.00-13055.96%
ASML230721C005700002023-05-26 9:37AM EDT570.00156.74148.40153.000.00-13151.61%
ASML230721C005800002023-06-09 10:39AM EDT580.00144.58136.50144.00-16.67-10.34%101456.44%
ASML230721C005900002023-04-26 11:07AM EDT590.0058.00151.00154.400.00-1284.37%
ASML230721C006000002023-06-07 11:08AM EDT600.00120.52119.60124.200.00-11950.20%
ASML230721C006100002023-06-02 10:00AM EDT610.00120.70110.20115.000.00-15548.38%
ASML230721C006200002023-05-30 2:13PM EDT620.00121.8099.00105.900.00-23046.58%
ASML230721C006300002023-05-23 9:50AM EDT630.0077.5092.4099.000.00-36148.06%
ASML230721C006400002023-06-09 3:54PM EDT640.0085.0083.6087.20-16.99-16.66%228841.72%
ASML230721C006500002023-06-06 10:38AM EDT650.0074.9074.5080.900.00-18743.38%
ASML230721C006600002023-06-06 12:54PM EDT660.0067.5067.6071.000.00-415039.69%
ASML230721C006700002023-06-06 1:39PM EDT670.0060.8059.7062.900.00-19138.17%
ASML230721C006800002023-06-09 3:54PM EDT680.0053.2051.5055.70-0.96-1.77%216837.40%
ASML230721C006900002023-06-08 9:49AM EDT690.0044.1046.7047.400.00-317934.99%
ASML230721C007000002023-06-09 3:20PM EDT700.0039.9340.4041.00-1.37-3.32%219634.30%
ASML230721C007100002023-06-09 12:05PM EDT710.0034.2034.4035.00-2.50-6.81%38433.57%
ASML230721C007200002023-06-09 12:39PM EDT720.0028.5029.2029.70-1.20-4.04%618033.06%
ASML230721C007300002023-06-09 11:46AM EDT730.0025.0024.5025.00-1.85-6.89%1023132.67%
ASML230721C007400002023-06-09 3:43PM EDT740.0020.3420.3020.80-1.91-8.58%2723832.28%
ASML230721C007500002023-06-09 3:57PM EDT750.0016.8616.4017.20-1.18-6.54%4528632.02%
ASML230721C007600002023-06-08 2:55PM EDT760.0015.1913.3014.300.00-129632.03%
ASML230721C007700002023-06-08 12:59PM EDT770.0012.2310.8011.500.00-94431.66%
ASML230721C007800002023-06-08 1:26PM EDT780.009.108.709.400.00-507331.69%
ASML230721C007900002023-06-09 9:37AM EDT790.008.207.007.40-0.10-1.20%22831.36%
ASML230721C008000002023-06-08 11:54AM EDT800.005.805.405.90-0.40-6.45%5052031.31%
ASML230721C008100002023-06-08 9:30AM EDT810.004.254.304.700.00-15031.33%
ASML230721C008200002023-06-08 2:56PM EDT820.004.023.203.900.00-311731.75%
ASML230721C008300002023-06-08 2:56PM EDT830.003.222.603.200.00-34632.08%
ASML230721C008400002023-06-09 10:05AM EDT840.002.751.452.95+0.07+2.61%210633.31%
ASML230721C008500002023-06-08 12:05PM EDT850.002.051.752.05-0.05-2.38%55832.39%
ASML230721C008600002023-05-30 3:06PM EDT860.006.851.301.950.00-78833.72%
ASML230721C008700002023-05-26 3:13PM EDT870.007.500.751.600.00-131234.01%
ASML230721C008800002023-06-08 1:03PM EDT880.001.100.801.350.00-55634.46%
ASML230721C008900002023-05-31 10:58AM EDT890.003.000.551.250.00-62035.47%
ASML230721C009000002023-06-07 10:32AM EDT900.000.900.651.650.00-13238.83%
ASML230721C009100002023-06-05 10:57AM EDT910.001.200.400.950.00-10136.65%
ASML230721C009200002023-05-30 2:02PM EDT920.002.450.250.850.00-54937.34%
ASML230721C009400002023-04-25 11:06AM EDT940.000.290.200.850.00-1139.95%
ASML230721C009600002023-06-08 1:00PM EDT960.000.400.151.050.00-51043.91%
ASML230721C009800002023-06-06 2:21PM EDT980.000.340.101.000.00-12846.07%
ASML230721C010000002023-06-07 10:57AM EDT1,000.000.300.100.550.00-1017544.53%
ASML230721C010100002023-06-02 10:34AM EDT1,010.000.450.100.500.00-4445.07%
ASML230721C010200002023-06-06 10:58AM EDT1,020.000.260.150.900.00-15850.07%
ASML230721C010300002023-06-02 10:33AM EDT1,030.000.330.050.500.00-2247.24%
ASML230721C010400002023-06-07 3:55PM EDT1,040.000.200.050.500.00-13248.32%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230721P001950002023-05-03 3:07PM EDT195.000.060.000.550.00-1791149.80%
ASML230721P002000002023-04-03 3:52PM EDT200.000.270.000.750.00-383152.15%
ASML230721P002100002023-04-19 11:20AM EDT210.000.080.000.150.00-165293124.61%
ASML230721P002200002023-03-24 9:30AM EDT220.000.490.000.350.00-366129.98%
ASML230721P002300002023-04-14 12:31PM EDT230.000.150.000.550.00-129131.45%
ASML230721P002400002022-11-23 4:31PM EDT240.002.602.054.400.00-163178.78%
ASML230721P002500002023-03-23 9:38AM EDT250.000.300.000.800.00-1170127.54%
ASML230721P002600002023-04-19 2:54PM EDT260.000.150.000.750.00-311122.07%
ASML230721P002700002023-05-30 12:03PM EDT270.000.340.000.550.00-150113.67%
ASML230721P002800002023-06-05 10:18AM EDT280.000.080.000.550.00-813109.67%
ASML230721P002900002023-04-25 9:39AM EDT290.000.150.000.750.00-2783109.62%
ASML230721P003000002023-05-23 10:22AM EDT300.000.220.000.150.00-6049889.45%
ASML230721P003100002023-05-08 10:58AM EDT310.000.150.000.550.00-27698.44%
ASML230721P003200002023-02-09 11:57AM EDT320.001.700.004.800.00-110128.30%
ASML230721P003300002023-05-02 10:35AM EDT330.000.350.000.750.00-101694.92%
ASML230721P003400002023-06-07 1:50PM EDT340.000.030.000.050.00-116070.31%
ASML230721P003500002023-06-07 10:17AM EDT350.000.050.000.050.00-2228567.58%
ASML230721P003600002023-06-07 10:00AM EDT360.000.060.200.050.00-56475.29%
ASML230721P003700002023-06-09 10:42AM EDT370.000.050.000.100.00-15266.41%
ASML230721P003800002023-05-18 1:37PM EDT380.000.250.000.550.00-15175.98%
ASML230721P003900002023-05-11 10:06AM EDT390.000.410.000.550.00-12873.10%
ASML230721P004000002023-05-23 12:54PM EDT400.000.250.000.350.00-420666.80%
ASML230721P004100002023-06-07 10:19AM EDT410.000.110.000.600.00-54568.26%
ASML230721P004200002023-06-07 10:01AM EDT420.000.150.000.550.00-57064.84%
ASML230721P004300002023-06-09 9:59AM EDT430.000.100.050.55-0.20-66.67%410262.89%
ASML230721P004400002023-05-08 10:56AM EDT440.001.500.100.600.00-111661.47%
ASML230721P004500002023-06-07 10:49AM EDT450.000.200.050.900.00-107461.23%
ASML230721P004600002023-06-05 3:24PM EDT460.000.450.050.650.00-22856.35%
ASML230721P004700002023-05-30 3:32PM EDT470.000.600.100.700.00-185854.81%
ASML230721P004800002023-05-31 9:40AM EDT480.000.600.100.700.00-128752.34%
ASML230721P004900002023-06-05 1:44PM EDT490.000.700.000.850.00-114850.34%
ASML230721P005000002023-06-09 1:19PM EDT500.000.500.000.70-0.28-35.90%244351.44%
ASML230721P005100002023-06-09 3:31PM EDT510.000.450.000.65-0.70-60.87%1210248.41%
ASML230721P005200002023-06-06 2:17PM EDT520.001.150.200.950.00-14248.77%
ASML230721P005300002023-06-06 2:20PM EDT530.000.800.351.100.00-14847.39%
ASML230721P005400002023-06-09 12:30PM EDT540.000.750.652.00-0.25-25.00%15650.09%
ASML230721P005500002023-06-09 12:34PM EDT550.001.180.651.20+0.05+4.42%2924043.02%
ASML230721P005600002023-06-06 2:18PM EDT560.001.900.901.450.00-219541.96%
ASML230721P005700002023-06-06 1:19PM EDT570.002.001.102.150.00-47242.66%
ASML230721P005800002023-06-06 2:14PM EDT580.002.501.101.850.00-126438.75%
ASML230721P005900002023-06-06 2:13PM EDT590.002.801.852.250.00-417637.73%
ASML230721P006000002023-06-09 1:19PM EDT600.002.701.902.75+0.10+3.85%3917136.77%
ASML230721P006100002023-06-09 3:35PM EDT610.003.202.703.30-0.70-17.95%1415135.65%
ASML230721P006200002023-06-09 3:35PM EDT620.004.013.404.10-0.79-16.46%3314434.87%
ASML230721P006300002023-06-08 10:18AM EDT630.004.204.405.10-1.61-27.71%115134.15%
ASML230721P006400002023-06-09 2:16PM EDT640.006.104.206.300.00-223633.41%
ASML230721P006500002023-06-09 3:44PM EDT650.007.607.007.80+0.30+4.11%3327432.75%
ASML230721P006600002023-06-09 11:58AM EDT660.009.408.709.60+0.30+3.30%419032.10%
ASML230721P006700002023-06-09 11:58AM EDT670.0011.5510.2012.00+0.65+5.96%318731.78%
ASML230721P006800002023-06-09 10:41AM EDT680.0013.9013.4014.40+0.70+5.30%1317530.94%
ASML230721P006900002023-06-09 10:41AM EDT690.0016.1516.7017.40-2.35-12.70%1214130.32%
ASML230721P007000002023-06-09 3:55PM EDT700.0021.0220.3021.00+0.27+1.30%418829.83%
ASML230721P007100002023-06-09 3:55PM EDT710.0025.1224.3025.10+0.27+1.09%1523429.32%
ASML230721P007200002023-06-09 3:30PM EDT720.0030.2529.0029.80+1.28+4.42%159328.85%
ASML230721P007300002023-06-08 12:54PM EDT730.0034.6034.2035.300.00-309228.63%
ASML230721P007400002023-06-09 12:05PM EDT740.0041.1040.0041.10-2.40-5.52%47128.12%
ASML230721P007500002023-06-09 3:37PM EDT750.0047.8044.6048.20-5.20-9.81%26228.46%
ASML230721P007600002023-06-07 12:29PM EDT760.0057.2052.5055.300.00-64328.24%
ASML230721P007700002023-06-09 11:38AM EDT770.0061.0059.7063.80-4.10-6.30%12529.28%
ASML230721P007800002023-06-06 11:16AM EDT780.0071.0064.9071.500.00-103228.77%
ASML230721P007900002023-06-07 1:27PM EDT790.0085.0073.0079.800.00-54428.57%
ASML230721P008000002023-06-08 1:16PM EDT800.0086.6082.0088.300.00-32628.11%
ASML230721P008100002023-06-07 11:32AM EDT810.0095.2091.0098.200.00-52830.05%
ASML230721P008400002023-06-05 3:00PM EDT840.00120.40120.10127.400.00-5034.14%
ASML230721P008500002023-06-07 3:13PM EDT850.00143.10131.70138.300.00-48038.23%
ASML230721P008800002023-05-30 2:07PM EDT880.00154.70162.70167.500.00--041.56%