ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231020C001950002022-11-15 11:38AM EDT195.00411.80401.80409.000.00-100.00%
ASML231020C002500002023-03-23 10:27AM EDT250.00421.50386.40390.600.00-120.00%
ASML231020C002600002022-10-14 10:12AM EDT260.00157.00328.30335.700.00--10.00%
ASML231020C002800002022-10-14 10:21AM EDT280.00140.70310.80318.700.00-350.00%
ASML231020C002900002022-10-14 11:16AM EDT290.00134.50302.20309.800.00--150.00%
ASML231020C003000002022-12-30 2:06PM EDT300.00258.10375.40380.300.00-170.00%
ASML231020C003100002022-10-18 11:13AM EDT310.00129.40291.00300.000.00--110.00%
ASML231020C003200002022-10-25 10:38AM EDT320.00200.90299.80308.500.00-560.00%
ASML231020C003300002022-10-14 10:12AM EDT330.00110.60268.50275.600.00--50.00%
ASML231020C003500002022-10-05 1:07PM EDT350.00161.10150.00153.500.00-110.00%
ASML231020C003600002023-06-07 12:07PM EDT360.00362.60362.50367.100.00--3376.94%
ASML231020C003700002022-10-21 10:45AM EDT370.00127.30250.40257.700.00-660.00%
ASML231020C004000002023-05-19 10:13AM EDT400.00305.45324.50328.200.00-11770.12%
ASML231020C004100002023-05-30 1:03PM EDT410.00332.00314.80318.900.00-15068.62%
ASML231020C004300002023-03-06 3:05PM EDT430.00220.20247.70251.900.00-130.00%
ASML231020C004400002022-11-08 12:41PM EDT440.00129.70206.10212.400.00--10.00%
ASML231020C004500002023-02-06 10:51AM EDT450.00240.10189.70194.200.00-2320.00%
ASML231020C004600002022-09-22 1:24PM EDT460.0075.0089.2094.800.00-110.00%
ASML231020C004700002023-02-23 3:47PM EDT470.00199.20199.50206.700.00-120.00%
ASML231020C004800002023-03-06 4:06PM EDT480.00176.10204.20208.200.00-160.00%
ASML231020C004900002023-02-23 3:47PM EDT490.00183.10185.80190.400.00--80.00%
ASML231020C005000002023-06-07 2:29PM EDT500.00221.75229.20232.700.00-13554.02%
ASML231020C005100002023-05-30 1:08PM EDT510.00238.50219.30223.400.00-1252.30%
ASML231020C005200002023-05-26 11:51AM EDT520.00227.50210.00214.600.00-3751.22%
ASML231020C005300002023-05-18 1:01PM EDT530.00183.93201.00204.800.00-2851.78%
ASML231020C005400002023-04-12 9:34AM EDT540.00162.60136.20140.600.00-360.00%
ASML231020C005500002023-05-26 9:30AM EDT550.00189.30183.40187.300.00-11649.79%
ASML231020C005600002023-05-15 1:28PM EDT560.00122.20174.50179.100.00-21849.21%
ASML231020C005700002023-04-17 9:57AM EDT570.00111.40129.20134.000.00-3190.00%
ASML231020C005800002023-04-17 11:20AM EDT580.00104.90121.50125.500.00-24280.00%
ASML231020C005900002023-05-11 3:54PM EDT590.00101.25148.50152.400.00-12945.15%
ASML231020C006000002023-06-05 2:57PM EDT600.00143.50140.20145.000.00-153744.89%
ASML231020C006100002023-06-02 10:00AM EDT610.00140.70132.30136.600.00-12943.74%
ASML231020C006200002023-05-26 9:30AM EDT620.00133.30124.60128.500.00-15442.74%
ASML231020C006300002023-06-07 11:31AM EDT630.00117.14116.90121.300.00-15942.29%
ASML231020C006400002023-05-15 9:48AM EDT640.0068.36109.10113.300.00-14341.17%
ASML231020C006500002023-06-06 10:52AM EDT650.00100.78102.50105.900.00-13140.37%
ASML231020C006600002023-05-26 3:53PM EDT660.00116.8195.1099.100.00-14539.85%
ASML231020C006700002023-06-02 11:04AM EDT670.0099.0088.2092.200.00-23739.14%
ASML231020C006800002023-04-19 9:50AM EDT680.0042.9070.8074.600.00-1631.76%
ASML231020C006900002023-06-06 9:53AM EDT690.0073.7075.4079.000.00-513837.73%
ASML231020C007000002023-06-07 11:02AM EDT700.0067.4070.6072.10-0.10-0.15%417536.67%
ASML231020C007100002023-06-07 2:29PM EDT710.0060.1064.9065.900.00-12035.90%
ASML231020C007200002023-06-08 11:00AM EDT720.0056.5059.7060.80-0.20-0.35%121035.63%
ASML231020C007300002023-06-06 3:52PM EDT730.0054.2054.5055.400.00-84135.04%
ASML231020C007400002023-06-06 10:15AM EDT740.0047.0049.7050.800.00-164734.77%
ASML231020C007500002023-06-06 10:14AM EDT750.0043.7045.5046.000.00-410034.25%
ASML231020C007600002023-06-05 11:52AM EDT760.0047.3041.0042.000.00-120734.03%
ASML231020C007700002023-06-02 1:51PM EDT770.0045.0036.3038.500.00-27633.97%
ASML231020C007800002023-06-02 1:23PM EDT780.0040.8533.5034.500.00-12011433.48%
ASML231020C007900002023-05-19 12:49PM EDT790.0027.0028.6031.500.00-43433.44%
ASML231020C008000002023-06-06 12:04PM EDT800.0028.7727.1028.500.00-128833.26%
ASML231020C008100002023-06-07 11:31AM EDT810.0023.9123.5025.600.00-13233.01%
ASML231020C008200002023-05-25 12:29PM EDT820.0025.0021.1022.900.00-68332.75%
ASML231020C008400002023-06-05 2:08PM EDT840.0020.5517.5018.500.00-18432.51%
ASML231020C008600002023-06-05 2:08PM EDT860.0016.4513.9014.700.00-17232.18%
ASML231020C008800002023-06-01 3:29PM EDT880.0018.4010.9011.800.00-153132.09%
ASML231020C009000002023-06-06 9:30AM EDT900.007.008.609.500.00-35532.09%
ASML231020C009200002023-05-09 10:33AM EDT920.003.116.006.600.00-110030.89%
ASML231020C009400002023-06-02 1:20PM EDT940.007.855.305.900.00-4731.86%
ASML231020C009600002023-05-25 12:32PM EDT960.005.504.105.000.00-13032.36%
ASML231020C009800002023-06-06 2:46PM EDT980.003.403.203.800.00-37632.06%
ASML231020C010000002023-05-26 3:12PM EDT1,000.007.502.453.100.00-46832.28%
ASML231020C010200002023-05-26 3:00PM EDT1,020.005.701.952.450.00-10419232.30%
ASML231020C010400002023-06-02 10:10AM EDT1,040.003.001.152.100.00-24532.79%
ASML231020C011000002023-05-31 1:36PM EDT1,100.001.900.351.450.00--2034.57%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231020P001950002023-05-26 9:55AM EDT195.000.070.000.650.00-27684.18%
ASML231020P002000002023-05-26 9:55AM EDT200.000.180.000.650.00-1282.62%
ASML231020P002100002023-04-21 10:59AM EDT210.000.220.000.650.00-107179.59%
ASML231020P002200002023-04-19 2:22PM EDT220.000.350.000.750.00-122077.93%
ASML231020P002400002022-10-17 10:20AM EDT240.0016.204.207.500.00--5110.72%
ASML231020P002500002023-02-23 11:28AM EDT250.001.600.552.400.00-161783.74%
ASML231020P002700002023-01-23 11:15AM EDT270.003.101.453.500.00-1184.80%
ASML231020P002800002023-06-01 9:43AM EDT280.000.300.000.750.00-17062.74%
ASML231020P002900002023-02-13 2:24PM EDT290.002.952.554.000.00-17283.12%
ASML231020P003000002023-05-19 3:22PM EDT300.000.550.000.800.00-105158.86%
ASML231020P003100002023-05-31 12:05PM EDT310.000.550.000.850.00-109057.23%
ASML231020P003200002023-05-31 12:18PM EDT320.000.600.150.900.00-98056.67%
ASML231020P003300002023-05-31 9:58AM EDT330.000.600.050.950.00-12954.32%
ASML231020P003400002023-06-02 1:57PM EDT340.000.350.051.000.00-66952.71%
ASML231020P003500002023-06-01 11:25AM EDT350.000.750.101.050.00-185651.42%
ASML231020P003600002023-05-31 1:07PM EDT360.001.000.150.700.00-84550.88%
ASML231020P003700002023-05-30 12:39PM EDT370.001.100.050.950.00-24351.17%
ASML231020P003800002023-06-06 10:27AM EDT380.000.750.251.050.00-1219050.04%
ASML231020P003900002023-06-06 11:09AM EDT390.000.900.351.200.00-64649.18%
ASML231020P004000002023-06-01 3:03PM EDT400.001.400.451.200.00-24347.35%
ASML231020P004100002023-06-06 10:48AM EDT410.001.250.701.350.00-45446.41%
ASML231020P004200002023-06-05 1:46PM EDT420.001.350.851.550.00-253145.65%
ASML231020P004300002023-05-31 9:37AM EDT430.002.331.151.750.00-11144.79%
ASML231020P004400002023-06-06 11:46AM EDT440.002.101.402.000.00-31844.05%
ASML231020P004500002023-06-07 10:22AM EDT450.002.151.652.300.00-12543.38%
ASML231020P004600002023-06-01 9:33AM EDT460.003.501.902.600.00-12342.60%
ASML231020P004700002023-05-25 12:34PM EDT470.005.652.502.950.00-11841.87%
ASML231020P004800002023-05-30 11:31AM EDT480.004.802.703.400.00-25241.30%
ASML231020P004900002023-06-02 9:30AM EDT490.004.203.103.800.00-13040.49%
ASML231020P005000002023-06-06 11:48AM EDT500.004.403.704.300.00-510639.80%
ASML231020P005100002023-06-07 10:56AM EDT510.004.704.204.700.00-16038.82%
ASML231020P005200002023-06-05 2:08PM EDT520.005.654.905.400.00-13638.31%
ASML231020P005300002023-06-05 2:08PM EDT530.006.355.506.500.00-39238.30%
ASML231020P005400002023-05-23 10:26AM EDT540.0012.006.106.800.00-13336.91%
ASML231020P005500002023-06-05 12:24PM EDT550.008.007.108.000.00-16336.74%
ASML231020P005600002023-06-02 9:30AM EDT560.0010.208.109.000.00-83936.13%
ASML231020P005700002023-06-06 9:56AM EDT570.0011.109.0010.100.00-11435.52%
ASML231020P005800002023-06-05 12:31PM EDT580.0011.5010.4011.300.00-116334.89%
ASML231020P005900002023-05-26 3:07PM EDT590.0015.7411.7012.800.00-24034.44%
ASML231020P006000002023-06-06 9:30AM EDT600.0015.3013.4014.400.00-225033.94%
ASML231020P006100002023-05-26 11:19AM EDT610.0019.9315.2016.200.00-417433.47%
ASML231020P006200002023-06-02 2:44PM EDT620.0019.3017.0018.100.00-24632.94%
ASML231020P006300002023-06-02 10:13AM EDT630.0022.5018.9020.400.00-24232.57%
ASML231020P006400002023-06-07 9:53AM EDT640.0022.2021.1022.500.00-29931.91%
ASML231020P006500002023-05-31 10:44AM EDT650.0031.2023.6025.400.00-52831.66%
ASML231020P006600002023-06-07 3:03PM EDT660.0029.8026.3028.400.00-313231.31%
ASML231020P006700002023-06-06 12:23PM EDT670.0032.7029.4031.400.00-1517030.80%
ASML231020P006800002023-06-07 10:09AM EDT680.0033.7033.4034.400.00-56230.13%
ASML231020P006900002023-06-05 11:15AM EDT690.0038.3136.0038.100.00-67329.73%
ASML231020P007000002023-06-07 2:26PM EDT700.0042.2840.6043.10-3.32-7.28%57929.94%
ASML231020P007100002023-06-05 11:52AM EDT710.0045.9045.2045.700.00-254828.56%
ASML231020P007200002023-06-07 2:26PM EDT720.0051.3949.6050.20-3.58-6.51%107828.12%
ASML231020P007300002023-06-08 11:17AM EDT730.0057.3054.8055.40+2.10+3.80%15727.90%
ASML231020P007400002023-05-31 2:42PM EDT740.0062.9059.7060.600.00-83527.50%
ASML231020P007500002023-06-01 9:49AM EDT750.0068.9065.0066.100.00-61527.09%
ASML231020P007600002023-05-31 2:42PM EDT760.0073.5071.0071.900.00-81326.66%
ASML231020P007700002023-04-11 10:17AM EDT770.00122.50125.10129.900.00--255.19%
ASML231020P007800002023-05-31 2:42PM EDT780.0085.3082.0086.200.00-5526.89%
ASML231020P008600002022-12-20 2:30PM EDT860.00295.52231.90236.000.00-31480.58%
ASML231020P009000002022-11-29 4:16PM EDT900.00321.34344.10352.900.00--0129.49%
ASML231020P009600002023-05-26 11:48AM EDT960.00228.20239.30243.000.00-1021.97%
ASML231020P010000002023-05-26 11:48AM EDT1,000.00268.00278.80282.900.00-1023.93%