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 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230721C002300002022-10-04 9:25AM EST230.00242.60223.20230.000.00--10.00%
ASML230721C003300002022-10-14 9:11AM EST330.00103.20262.60269.000.00--50.00%
ASML230721C003400002022-10-25 8:56AM EST340.00179.01277.60284.600.00--150.00%
ASML230721C003600002022-10-25 9:00AM EST360.00164.40260.60267.000.00--10.00%
ASML230721C003700002022-10-06 8:38AM EST370.00138.00134.20139.800.00-110.00%
ASML230721C003800002022-11-14 1:42PM EST380.00231.77253.60257.500.00-440.00%
ASML230721C003900002023-01-30 9:52AM EST390.00278.530.000.000.00-200.00%
ASML230721C004100002023-01-30 9:52AM EST410.00259.000.000.000.00-200.00%
ASML230721C004300002022-08-04 12:37PM EST430.00197.3097.10100.800.00--10.00%
ASML230721C004400002023-01-17 9:56AM EST440.00235.420.000.000.00--00.00%
ASML230721C004600002023-01-26 10:01AM EST460.00227.900.000.000.00-2600.00%
ASML230721C004700002023-01-24 3:55PM EST470.00217.900.000.000.00-2700.00%
ASML230721C004800002023-02-02 10:47AM EST480.00228.530.000.000.00--00.00%
ASML230721C004900002022-11-04 8:52AM EST490.0060.40156.30161.000.00-49490.00%
ASML230721C005000002023-01-26 10:44AM EST500.00194.100.000.000.00-2600.00%
ASML230721C005100002023-01-23 11:29AM EST510.00184.600.000.000.00-1000.00%
ASML230721C005200002023-02-02 3:38PM EST520.00194.200.000.000.00-100.00%
ASML230721C005300002022-12-07 2:48PM EST530.00129.00114.70118.600.00--10.00%
ASML230721C005500002023-01-03 10:02AM EST550.0077.39165.80169.600.00-1153.77%
ASML230721C005600002022-12-22 12:05PM EST560.0074.12127.40133.900.00-11032.78%
ASML230721C005700002023-02-03 11:15AM EST570.00154.000.000.000.00-100.00%
ASML230721C005800002022-12-20 10:03AM EST580.0072.87105.20109.500.00-1425.01%
ASML230721C005900002022-10-04 9:04AM EST590.0032.4021.2028.100.00-110.00%
ASML230721C006000002023-01-30 9:30AM EST600.0099.680.000.000.00-200.00%
ASML230721C006100002023-01-23 11:22AM EST610.00110.200.000.000.00-100.00%
ASML230721C006200002023-01-18 10:45AM EST620.00106.800.000.000.00-100.00%
ASML230721C006300002023-01-25 2:35PM EST630.00101.100.000.000.00-100.00%
ASML230721C006400002023-01-23 11:22AM EST640.0096.190.000.000.00-100.00%
ASML230721C006500002023-01-27 9:43AM EST650.0085.000.000.000.00-100.00%
ASML230721C006600002023-01-19 11:01AM EST660.0067.800.000.000.00-200.00%
ASML230721C006700002023-02-03 2:56PM EST670.0079.650.000.000.00-100.00%
ASML230721C006800002023-01-31 11:05AM EST680.0058.600.000.000.00-100.03%
ASML230721C006900002023-02-03 12:29PM EST690.0073.900.000.000.00-200.39%
ASML230721C007000002023-02-02 11:29AM EST700.0067.070.000.000.00-100.78%
ASML230721C007100002023-02-02 12:06PM EST710.0062.150.000.000.00-2901.56%
ASML230721C007200002023-02-02 10:12AM EST720.0055.800.000.000.00-12501.56%
ASML230721C007300002023-02-03 10:21AM EST730.0050.900.000.000.00-5001.56%
ASML230721C007400002023-01-31 11:13AM EST740.0035.000.000.000.00-203.13%
ASML230721C007600002023-01-31 2:18PM EST760.0029.200.000.000.00-103.13%
ASML230721C007800002023-01-30 9:30AM EST780.0021.650.000.000.00-103.13%
ASML230721C008000002023-02-02 12:06PM EST800.0029.150.000.000.00-106.25%
ASML230721C008200002023-02-02 2:02PM EST820.0026.000.000.000.00-506.25%
ASML230721C008400002023-01-18 10:21AM EST840.0022.000.000.000.00-106.25%
ASML230721C008600002023-01-26 10:36AM EST860.0014.000.000.000.00-106.25%
ASML230721C009000002022-12-14 1:47PM EST900.0012.0311.1014.500.00--138.61%
ASML230721C009200002023-01-23 9:41AM EST920.008.200.000.000.00--06.25%
ASML230721C009600002023-01-23 11:10AM EST960.005.300.000.000.00--012.50%
ASML230721C009800002023-01-25 11:00AM EST980.003.760.000.000.00--012.50%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230721P001950002023-01-25 3:42PM EST195.000.260.000.000.00-10025.00%
ASML230721P002000002023-01-30 11:50AM EST200.000.470.000.000.00-10025.00%
ASML230721P002200002023-01-19 12:20PM EST220.000.850.000.000.00-26025.00%
ASML230721P002300002023-01-09 11:13AM EST230.001.400.000.000.00-1025.00%
ASML230721P002400002022-11-23 3:31PM EST240.002.602.054.400.00-16385.73%
ASML230721P002500002023-01-23 10:28AM EST250.000.650.000.000.00-3025.00%
ASML230721P002600002022-11-11 9:41AM EST260.005.102.254.700.00-1880.76%
ASML230721P002700002023-01-27 12:48PM EST270.001.020.000.000.00-40025.00%
ASML230721P002800002022-11-07 10:00AM EST280.0010.403.206.500.00-111380.18%
ASML230721P002900002023-01-18 12:45PM EST290.002.150.000.000.00-25025.00%
ASML230721P003000002023-01-27 12:48PM EST300.001.480.000.000.00-40025.00%
ASML230721P003100002023-02-02 12:25PM EST310.001.200.000.000.00-2025.00%
ASML230721P003200002023-01-26 9:51AM EST320.001.650.000.000.00-1025.00%
ASML230721P003300002022-12-22 12:34PM EST330.008.701.905.000.00-51062.44%
ASML230721P003400002023-01-25 3:39PM EST340.002.050.000.000.00-1025.00%
ASML230721P003500002023-01-11 3:00PM EST350.005.700.000.000.00-1025.00%
ASML230721P003600002023-01-12 9:33AM EST360.007.500.000.000.00-10012.50%
ASML230721P003700002023-01-09 11:15AM EST370.008.100.000.000.00-1012.50%
ASML230721P003800002023-01-25 9:56AM EST380.004.100.000.000.00-2012.50%
ASML230721P003900002023-01-25 10:15AM EST390.004.500.000.000.00-10012.50%
ASML230721P004000002023-01-11 11:17AM EST400.009.500.000.000.00-2012.50%
ASML230721P004100002023-01-13 10:14AM EST410.008.300.000.000.00-1012.50%
ASML230721P004200002023-01-27 3:47PM EST420.005.670.000.000.00-2012.50%
ASML230721P004300002022-12-22 12:34PM EST430.0024.607.1010.700.00-44852.74%
ASML230721P004400002023-02-02 3:28PM EST440.006.000.000.000.00-2012.50%
ASML230721P004500002023-01-27 1:17PM EST450.007.700.000.000.00-2012.50%
ASML230721P004600002023-01-31 11:51AM EST460.009.380.000.000.00-1012.50%
ASML230721P004700002023-01-30 2:50PM EST470.0011.000.000.000.00-1012.50%
ASML230721P004800002023-02-02 9:51AM EST480.008.400.000.000.00-25012.50%
ASML230721P005000002023-02-02 3:18PM EST500.0010.600.000.000.00-206.25%
ASML230721P005100002023-02-02 1:07PM EST510.0012.500.000.000.00-506.25%
ASML230721P005200002022-12-16 9:38AM EST520.0044.6618.6024.500.00-1650.31%
ASML230721P005300002023-01-04 10:59AM EST530.0048.9213.0016.500.00-2440.92%
ASML230721P005400002023-02-03 12:14PM EST540.0016.780.000.000.00-106.25%
ASML230721P005500002023-01-12 3:35PM EST550.0032.000.000.000.00-106.25%
ASML230721P005600002023-02-02 2:39PM EST560.0019.600.000.000.00-106.25%
ASML230721P005700002023-02-03 12:14PM EST570.0022.270.000.000.00-106.25%
ASML230721P005800002023-02-02 12:19PM EST580.0022.710.000.000.00-306.25%
ASML230721P006000002023-02-03 11:21AM EST600.0028.500.000.000.00-103.13%
ASML230721P006100002023-01-18 11:35AM EST610.0045.500.000.000.00-103.13%
ASML230721P006200002023-02-03 1:48PM EST620.0037.330.000.000.00-1203.13%
ASML230721P006300002023-02-01 3:01PM EST630.0041.200.000.000.00-103.13%
ASML230721P006400002023-02-03 12:29PM EST640.0040.950.000.000.00-401.56%
ASML230721P006500002023-02-02 3:59PM EST650.0042.500.000.000.00-101.56%
ASML230721P006600002023-02-03 11:28AM EST660.0047.740.000.000.00-100.78%
ASML230721P006700002023-01-27 3:12PM EST670.0058.800.000.000.00-3300.39%
ASML230721P006800002023-01-30 1:51PM EST680.0073.400.000.000.00-4500.00%
ASML230721P007000002023-02-03 9:48AM EST700.0066.500.000.000.00-2800.00%
ASML230721P007100002023-02-03 3:21PM EST710.0075.900.000.000.00-5600.00%
ASML230721P007400002023-01-12 9:48AM EST740.00128.900.000.000.00--00.00%