New Zealand markets close in 18 minutes

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
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230915C003800002022-09-16 1:22PM EDT380.00133.60103.30106.700.00--150.44%
ASML230915C004000002022-09-16 1:22PM EDT400.00118.6092.4096.500.00--151.09%
ASML230915C004600002022-08-31 3:54PM EDT460.00105.3063.3066.600.00-2247.48%
ASML230915C005000002022-09-08 1:30PM EDT500.0072.9047.6053.600.00-1247.27%
ASML230915C005400002022-08-31 12:14PM EDT540.0067.2434.7042.200.00-1046.58%
ASML230915C006100002022-09-26 2:28PM EDT610.0023.5020.9026.600.00-3145.05%
ASML230915C006400002022-09-20 10:14AM EDT640.0025.5015.5022.500.00--245.14%
ASML230915C007200002022-09-20 10:08AM EDT720.0014.409.4011.600.00--142.55%
ASML230915C007400002022-09-16 9:35AM EDT740.0012.607.6010.300.00--142.62%
ASML230915C007600002022-09-27 1:27PM EDT760.007.006.109.200.00-1142.75%
ASML230915C007800002022-09-12 2:18PM EDT780.0014.505.108.800.00-2243.58%
ASML230915C008400002022-09-19 3:31PM EDT840.006.602.455.600.00-1841542.72%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230915P002800002022-09-23 2:12PM EDT280.0016.6416.5019.500.00-62850.17%
ASML230915P002900002022-09-26 2:14PM EDT290.0019.1718.3025.000.00-35651.02%
ASML230915P003000002022-08-09 12:20PM EDT300.0013.4015.8019.000.00-4445.41%
ASML230915P003200002022-09-23 2:12PM EDT320.0025.4625.7029.800.00-51949.41%
ASML230915P003300002022-09-26 2:14PM EDT330.0028.5827.5032.300.00-23848.42%
ASML230915P003700002022-08-08 10:10AM EDT370.0019.5033.5035.200.00-343538.56%
ASML230915P003800002022-09-29 9:44AM EDT380.0047.8043.0048.00+12.80+36.57%337144.26%
ASML230915P004100002022-08-04 9:33AM EDT410.0026.5046.5049.500.00-104535.56%
ASML230915P004200002022-09-26 2:52PM EDT420.0061.1961.4068.000.00-11743.66%
ASML230915P004300002022-08-03 2:49PM EDT430.0030.1052.8056.500.00-171733.17%
ASML230915P004400002022-08-22 12:25PM EDT440.0044.1058.0063.400.00-4433.80%
ASML230915P004800002022-08-30 10:32AM EDT480.0070.1096.60103.900.00--242.56%
ASML230915P004900002022-09-12 10:58AM EDT490.0066.20100.90104.200.00-5538.55%
ASML230915P005200002022-09-21 10:38AM EDT520.0098.80119.60125.300.00-344437.96%
ASML230915P005300002022-09-29 3:05PM EDT530.00132.15126.00130.80+23.66+21.81%43136.54%
ASML230915P005600002022-08-03 3:13PM EDT560.0073.50122.40126.600.00-110.00%
ASML230915P006000002022-08-19 3:40PM EDT600.00108.34150.00158.000.00-330.00%
ASML230915P006500002022-08-22 10:15AM EDT650.00153.20190.70197.200.00-420.00%
ASML230915P006600002022-08-05 3:55PM EDT660.00129.90200.50207.700.00-990.00%
ASML230915P006800002022-08-22 9:33AM EDT680.00173.600.000.000.00-18180.00%