New Zealand markets open in 1 hour 27 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
415.35-12.43 (-2.91%)
At close: 04:00PM EDT
415.80 +0.45 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230721C004300002022-08-04 1:37PM EDT430.00197.3097.10100.800.00--171.44%
ASML230721C005000002022-09-13 9:31AM EDT500.0073.0135.5041.800.00-1247.44%
ASML230721C005200002022-09-13 9:31AM EDT520.0064.1129.9037.000.00-1147.49%
ASML230721C005900002022-08-03 3:10PM EDT590.0092.1033.8037.200.00-1156.45%
ASML230721C006200002022-08-09 3:57PM EDT620.0055.1027.8031.100.00-1155.46%
ASML230721C006500002022-09-22 9:55AM EDT650.0016.009.8012.700.00-12443.77%
ASML230721C006600002022-08-29 3:52PM EDT660.0030.1511.5017.300.00-565949.31%
ASML230721C006900002022-09-15 1:14PM EDT690.0015.307.0010.300.00--244.68%
ASML230721C007000002022-09-30 11:26AM EDT700.008.106.608.50+8.10-2043.26%
ASML230721C007600002022-08-16 9:30AM EDT760.0025.150.000.000.00-1212.50%
ASML230721C007800002022-08-10 11:58AM EDT780.0022.159.4011.900.00--152.08%
ASML230721C008200002022-08-05 10:10AM EDT820.0020.103.907.900.00-101051.04%
ASML230721C008400002022-09-02 9:39AM EDT840.004.841.104.400.00-21046.23%
ASML230721C008600002022-09-02 9:39AM EDT860.004.160.853.200.00-210144.64%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230721P002300002022-09-28 11:43AM EDT230.008.307.9011.10+8.30--457.09%
ASML230721P002400002022-09-29 11:13AM EDT240.0010.408.8011.60+10.40--2255.01%
ASML230721P002600002022-09-28 12:41PM EDT260.0011.6010.7015.90+11.60--653.28%
ASML230721P002800002022-09-01 2:12PM EDT280.0013.4815.5018.100.00--351.40%
ASML230721P002900002022-09-29 10:48AM EDT290.0018.8015.9020.80+18.80--250.00%
ASML230721P003000002022-09-23 10:12AM EDT300.0018.6017.5025.100.00-333550.01%
ASML230721P003200002022-09-01 2:12PM EDT320.0020.4222.7029.700.00--251.61%
ASML230721P003400002022-08-22 10:47AM EDT340.0017.0020.4025.600.00-474641.35%
ASML230721P003900002022-09-07 1:29PM EDT390.0035.5047.9054.000.00--246.14%
ASML230721P004000002022-08-26 9:43AM EDT400.0026.6643.6050.700.00-2240.07%
ASML230721P004100002022-08-26 9:43AM EDT410.0028.9748.2054.000.00-2238.60%
ASML230721P004200002022-09-22 9:41AM EDT420.0052.0060.8066.100.00-11042.98%
ASML230721P004300002022-08-17 11:57AM EDT430.0030.7047.6055.100.00-1131.51%
ASML230721P004800002022-09-13 9:31AM EDT480.0066.0497.00102.100.00-1140.75%
ASML230721P005000002022-09-13 9:31AM EDT500.0075.99109.20115.200.00-1039.58%
ASML230721P005100002022-09-30 12:10PM EDT510.00116.30118.30123.60+29.70+34.30%8340.11%
ASML230721P005200002022-09-15 9:35AM EDT520.0092.40122.40129.700.00-3438.83%
ASML230721P005600002022-08-16 3:45PM EDT560.0073.30118.90126.200.00-110.00%
ASML230721P005800002022-09-30 10:20AM EDT580.00174.30171.40178.90+174.30-33037.98%
ASML230721P007000002022-09-23 1:50PM EDT700.00270.92280.60288.900.00-5536.88%