New Zealand markets open in 8 hours 28 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
436.14-4.90 (-1.11%)
At close: 04:00PM EDT
437.30 +1.16 (+0.27%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119C002500002022-07-19 3:56PM EDT250.00266.88326.60335.000.00-11171.04%
ASML240119C002600002022-09-22 12:08PM EDT260.00212.10199.10205.700.00-6557.07%
ASML240119C002700002022-09-19 9:45AM EDT270.00222.00192.00200.000.00-102757.31%
ASML240119C002900002022-04-20 9:30AM EDT290.00370.000.000.000.00--10.00%
ASML240119C003000002022-08-05 3:44PM EDT300.00300.08198.00205.100.00-2875.12%
ASML240119C003200002022-09-08 10:23AM EDT320.00190.50156.50164.500.00--1253.67%
ASML240119C003300002022-09-15 9:42AM EDT330.00187.50149.50157.000.00-31152.61%
ASML240119C003400002022-09-23 11:19AM EDT340.00143.41142.60149.70-33.73-19.04%2151.60%
ASML240119C003500002022-08-04 1:39PM EDT350.00271.60162.40169.700.00-2867.39%
ASML240119C003600002022-07-21 10:30AM EDT360.00209.00221.10228.400.00-14107.72%
ASML240119C003700002022-09-16 1:21PM EDT370.00149.50124.30132.200.00-1950.25%
ASML240119C003800002022-09-15 9:42AM EDT380.00153.80118.50126.600.00-3452.11%
ASML240119C003900002022-09-08 3:39PM EDT390.00146.90112.50119.900.00-11850.95%
ASML240119C004000002022-09-22 10:29AM EDT400.00116.42107.10115.300.00-124150.90%
ASML240119C004100002022-08-03 2:32PM EDT410.00223.00126.00130.100.00-2360.23%
ASML240119C004200002022-09-23 10:06AM EDT420.0094.5096.70105.30-8.90-8.61%1650.11%
ASML240119C004300002022-08-04 1:37PM EDT430.00212.00114.90120.000.00-4858.68%
ASML240119C004400002022-08-04 3:54PM EDT440.00202.60109.40113.100.00-41357.36%
ASML240119C004500002022-09-22 1:47PM EDT450.0089.0082.2090.700.00-22448.60%
ASML240119C004600002022-09-01 11:53AM EDT460.0099.2078.0087.000.00-12548.56%
ASML240119C004700002022-09-20 10:53AM EDT470.0093.3073.6081.100.00-13247.33%
ASML240119C004800002022-09-12 3:48PM EDT480.00113.8070.3077.300.00-122347.10%
ASML240119C004900002022-09-21 10:42AM EDT490.0087.2065.6073.700.00-11846.90%
ASML240119C005000002022-09-22 10:19AM EDT500.0070.0062.1069.400.00-18646.29%
ASML240119C005100002022-09-21 10:03AM EDT510.0074.3058.5066.700.00-12846.41%
ASML240119C005200002022-09-21 10:42AM EDT520.0074.7054.7062.800.00-23445.87%
ASML240119C005400002022-09-21 1:00PM EDT540.0063.5348.9056.700.00-26145.45%
ASML240119C005600002022-09-22 1:18PM EDT560.0047.5043.0051.000.00-121344.99%
ASML240119C005800002022-09-23 12:32PM EDT580.0038.3038.1045.30-13.70-26.35%15644.30%
ASML240119C006000002022-09-23 12:32PM EDT600.0033.7233.4040.90-16.28-32.56%247144.06%
ASML240119C006200002022-09-08 2:17PM EDT620.0045.2028.8037.300.00-36144.06%
ASML240119C006400002022-09-09 11:48AM EDT640.0049.6024.5033.800.00-16243.94%
ASML240119C006600002022-08-30 2:05PM EDT660.0043.0022.2029.900.00-17643.39%
ASML240119C006800002022-09-07 12:42PM EDT680.0031.7018.4027.100.00-1110143.31%
ASML240119C007000002022-09-23 11:13AM EDT700.0018.6416.8024.20-1.76-8.63%617543.00%
ASML240119C007200002022-09-07 1:37PM EDT720.0025.8014.3020.700.00-155442.11%
ASML240119C007300002022-09-22 10:32AM EDT730.0018.0012.8020.700.00-205442.79%
ASML240119C007400002022-09-20 1:57PM EDT740.0019.0012.1017.000.00-210140.80%
ASML240119C007500002022-09-09 10:07AM EDT750.0026.6510.7018.500.00-17942.55%
ASML240119C007600002022-09-01 1:41PM EDT760.0019.6010.6017.900.00-23242.74%
ASML240119C007700002022-09-23 11:52AM EDT770.0011.618.4016.90-19.89-63.14%14242.60%
ASML240119C007800002022-09-12 3:31PM EDT780.0022.558.0017.000.00-16543.28%
ASML240119C007900002022-08-11 9:53AM EDT790.0037.9218.9023.800.00-13248.76%
ASML240119C008000002022-09-23 12:15PM EDT800.0010.006.4014.10-0.56-5.30%4716042.13%
ASML240119C008100002022-08-22 9:35AM EDT810.0024.900.000.000.00-365812.50%
ASML240119C008200002022-07-01 3:32PM EDT820.0011.4032.0037.900.00-21357.70%
ASML240119C008300002022-08-08 3:49PM EDT830.0031.7012.9015.100.00-164444.61%
ASML240119C008400002022-08-26 11:01AM EDT840.0020.495.0012.400.00-23242.82%
ASML240119C008500002022-08-23 10:53AM EDT850.0019.535.4010.000.00-12041.04%
ASML240119C008600002022-09-15 10:37AM EDT860.0011.005.1011.500.00-12143.00%
ASML240119C008700002022-08-23 10:53AM EDT870.0018.152.758.100.00-11140.00%
ASML240119C008800002022-08-22 2:22PM EDT880.0016.606.409.500.00-15441.98%
ASML240119C008900002022-08-22 2:23PM EDT890.0015.705.5010.600.00-23643.57%
ASML240119C009000002022-09-23 9:41AM EDT900.005.503.707.90-3.50-38.89%25241.14%
ASML240119C009100002022-08-15 1:46PM EDT910.0020.606.6010.000.00-11843.88%
ASML240119C009200002022-06-29 9:32AM EDT920.0010.2018.4021.700.00-1753.11%
ASML240119C009300002022-08-18 9:30AM EDT930.0016.604.808.000.00-1842.56%
ASML240119C009400002022-07-06 2:44PM EDT940.004.6315.9020.500.00-11652.61%
ASML240119C009500002022-08-30 3:21PM EDT950.009.002.908.000.00-22343.40%
ASML240119C009600002022-07-29 10:43AM EDT960.0016.505.2012.900.00-21548.94%
ASML240119C009700002022-05-27 10:41AM EDT970.0018.705.1011.800.00-14248.31%
ASML240119C009800002022-05-27 10:49AM EDT980.0018.105.1013.800.00-13350.63%
ASML240119C009900002022-07-25 10:37AM EDT990.0010.504.5012.300.00-25249.63%
ASML240119C010000002022-09-16 10:13AM EDT1,000.004.502.106.100.00-27242.95%
ASML240119C010200002022-06-24 2:15PM EDT1,020.003.505.0013.500.00-11452.00%
ASML240119C010400002022-08-15 12:51PM EDT1,040.0010.202.004.600.00-15242.11%
ASML240119C010600002022-07-08 12:47PM EDT1,060.004.005.6013.900.00-61453.94%
ASML240119C010800002022-08-30 3:53PM EDT1,080.004.500.005.300.00-51644.61%
ASML240119C011000002022-09-08 9:31AM EDT1,100.002.650.005.000.00-24944.79%
ASML240119C011400002022-07-18 3:08PM EDT1,140.002.051.259.400.00--052.11%
ASML240119C011800002022-09-08 2:57PM EDT1,180.001.700.304.000.00--145.49%
ASML240119C012000002022-07-26 12:26PM EDT1,200.003.100.256.900.00-112750.82%
ASML240119C012200002022-09-02 1:08PM EDT1,220.001.450.003.600.00-703445.83%
ASML240119C012400002022-09-09 9:30AM EDT1,240.001.850.003.500.00-1021046.17%
ASML240119C012600002022-09-15 9:30AM EDT1,260.001.600.353.300.00-35146.27%
ASML240119C012800002022-07-18 10:06AM EDT1,280.001.301.554.400.00-6949.05%
ASML240119C013000002022-09-23 1:47PM EDT1,300.000.050.253.30-2.00-97.56%16847.31%
ASML240119C013200002022-09-16 2:51PM EDT1,320.001.150.003.000.00-135447.11%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119P002200002022-09-23 9:42AM EDT220.0012.008.5012.70+0.46+3.99%35651.05%
ASML240119P002300002022-09-23 12:59PM EDT230.0012.6611.2016.80+0.05+0.40%31552.82%
ASML240119P002400002022-09-22 3:14PM EDT240.0013.3010.6018.200.00-1450.51%
ASML240119P002500002022-09-20 11:19AM EDT250.0014.0013.2019.600.00-2350.07%
ASML240119P002600002022-09-22 11:19AM EDT260.0017.8114.4021.300.00-21252.36%
ASML240119P002700002022-09-23 12:59PM EDT270.0019.3316.3023.10+0.14+0.73%21151.27%
ASML240119P002800002022-07-20 9:33AM EDT280.0016.900.0021.700.00--147.27%
ASML240119P002900002022-09-14 11:26AM EDT290.0019.5020.7027.400.00-2549.49%
ASML240119P003000002022-09-22 12:06PM EDT300.0025.4024.0029.600.00-335048.53%
ASML240119P003100002022-08-22 2:22PM EDT310.0020.1023.7026.800.00-1443.70%
ASML240119P003200002022-07-05 1:55PM EDT320.0038.9812.0021.000.00-4536.74%
ASML240119P003300002022-09-15 12:36PM EDT330.0029.0030.0038.400.00-31546.76%
ASML240119P003400002022-07-28 12:33PM EDT340.0022.3023.0029.300.00-22037.95%
ASML240119P003500002022-09-23 9:30AM EDT350.0040.5036.3044.20+5.00+14.08%52345.09%
ASML240119P003600002022-08-22 9:54AM EDT360.0029.1034.8041.800.00-81540.89%
ASML240119P003700002022-09-19 10:18AM EDT370.0039.8543.4051.200.00-1543.84%
ASML240119P003800002022-09-23 3:23PM EDT380.0052.5847.2055.20+7.42+16.43%12543.38%
ASML240119P003900002022-09-23 3:23PM EDT390.0056.4350.2059.10+19.03+50.88%1342.76%
ASML240119P004000002022-09-22 10:29AM EDT400.0057.2055.1062.800.00-105941.96%
ASML240119P004100002022-08-31 12:55PM EDT410.0050.1058.6067.900.00-12641.83%
ASML240119P004200002022-09-16 12:00PM EDT420.0059.3664.2071.800.00-12940.96%
ASML240119P004300002022-09-01 10:20AM EDT430.0065.3068.6076.700.00-13640.54%
ASML240119P004400002022-07-05 9:50AM EDT440.0087.8739.7041.200.00-1819.60%
ASML240119P004500002022-09-08 2:17PM EDT450.0069.4078.8086.300.00-43339.33%
ASML240119P004600002022-09-23 12:17PM EDT460.0089.7084.4091.70+15.00+20.08%18938.91%
ASML240119P004700002022-09-21 10:42AM EDT470.0079.6089.4097.500.00-53038.59%
ASML240119P004800002022-09-14 1:19PM EDT480.0080.8294.00103.000.00-35038.04%
ASML240119P004900002022-09-08 2:17PM EDT490.0088.50101.70108.200.00-313437.25%
ASML240119P005000002022-09-23 10:34AM EDT500.00113.00107.50114.50+22.22+24.48%113936.92%
ASML240119P005100002022-09-23 9:42AM EDT510.00119.30113.90121.00+22.50+23.24%28236.61%
ASML240119P005200002022-09-22 2:36PM EDT520.00120.50120.60127.300.00-18436.12%
ASML240119P005400002022-09-23 3:05PM EDT540.00140.00133.40141.50+6.23+4.66%161235.69%
ASML240119P005600002022-09-22 3:53PM EDT560.00145.50148.00154.600.00-44534.33%
ASML240119P005800002022-09-22 3:49PM EDT580.00159.00162.80170.300.00-15734.06%
ASML240119P006000002022-09-23 12:52PM EDT600.00186.50178.00186.50+69.80+59.81%14933.77%
ASML240119P006200002022-09-15 3:58PM EDT620.00176.50194.20202.800.00-11033.26%
ASML240119P006400002022-09-22 11:49AM EDT640.00210.50210.60219.500.00-478132.69%
ASML240119P006600002022-09-22 1:28PM EDT660.00227.10228.70237.000.00-229032.40%
ASML240119P006800002022-09-22 9:55AM EDT680.00239.30246.10254.500.00-2240831.82%
ASML240119P007000002022-09-23 9:52AM EDT700.00272.00264.10272.20+26.20+10.66%11,79331.08%
ASML240119P007200002022-08-22 11:37AM EDT720.00215.60257.30262.400.00-108190.00%
ASML240119P007300002022-08-22 10:28AM EDT730.00222.40266.30272.600.00-52150.00%
ASML240119P007400002022-09-08 10:04AM EDT740.00275.00302.00310.000.00-62231.18%
ASML240119P007500002022-08-22 9:59AM EDT750.00234.90286.10293.900.00-41110.00%
ASML240119P007600002022-04-06 10:31AM EDT760.00191.60233.60241.000.00-480.00%
ASML240119P007700002022-09-23 10:16AM EDT770.00341.00330.10338.90+102.75+43.13%21331.46%
ASML240119P007800002022-08-30 3:37PM EDT780.00292.41340.30348.800.00-1331.85%
ASML240119P007900002021-11-29 4:05PM EDT790.00137.60135.00142.900.00--20.00%
ASML240119P008000002022-08-26 9:47AM EDT800.00273.25360.10368.400.00-201032.31%
ASML240119P008100002022-07-07 11:52AM EDT810.00361.90242.80251.300.00--70.00%
ASML240119P008200002022-07-14 12:04PM EDT820.00372.15253.00260.300.00-3110.00%
ASML240119P008300002022-04-21 11:33AM EDT830.00234.40306.60314.400.00-1100.00%
ASML240119P008400002022-09-16 12:16PM EDT840.00375.10400.10408.500.00-1034.36%
ASML240119P008500002022-06-30 2:23PM EDT850.00369.70281.60288.800.00-300.00%
ASML240119P008600002022-06-21 12:55PM EDT860.00365.74318.90326.800.00-300.00%
ASML240119P008700002022-06-21 12:57PM EDT870.00374.94327.00336.100.00-400.00%
ASML240119P008800002022-06-21 12:54PM EDT880.00385.27336.50345.500.00-300.00%
ASML240119P008900002022-06-22 2:13PM EDT890.00399.47355.30363.300.00-100.00%
ASML240119P009000002022-08-22 9:41AM EDT900.00371.200.000.000.00-400.00%
ASML240119P009100002022-04-27 10:48AM EDT910.00366.40332.50340.200.00-3080.00%
ASML240119P009200002022-04-27 11:26AM EDT920.00373.00341.80349.200.00-1360.00%
ASML240119P009300002021-11-17 10:50AM EDT930.00202.40253.50262.500.00-5150.00%
ASML240119P009400002022-04-27 3:40PM EDT940.00390.10360.40367.400.00--50.00%
ASML240119P009500002022-04-28 10:55AM EDT950.00390.70369.30377.200.00-10200.00%
ASML240119P009600002022-02-25 10:40AM EDT960.00330.90299.00308.000.00-180.00%
ASML240119P009700002022-03-08 10:35AM EDT970.00411.50358.50367.500.00-5140.00%
ASML240119P009800002022-04-05 9:42AM EDT980.00331.500.000.000.00-1200.00%
ASML240119P009900002022-03-08 11:45AM EDT990.00439.20374.00383.500.00-12110.00%
ASML240119P010000002022-07-20 12:29PM EDT1,000.00488.28450.60459.400.00-200.00%
ASML240119P011000002022-08-19 3:38PM EDT1,100.00551.75630.00637.600.00-100.00%
ASML240119P011200002021-10-19 9:31AM EDT1,120.00385.40332.50342.000.00--40.00%
ASML240119P011400002021-10-19 9:31AM EDT1,140.00402.00348.00357.500.00--40.00%
ASML240119P011600002021-10-19 10:39AM EDT1,160.00414.90364.00373.500.00--20.00%
ASML240119P011800002021-10-19 9:41AM EDT1,180.00434.40380.00389.500.00--70.00%
ASML240119P012000002021-12-14 11:04AM EDT1,200.00480.00465.00471.900.00-50510.00%
ASML240119P012200002021-10-19 9:42AM EDT1,220.00470.00412.50422.500.00--160.00%
ASML240119P012400002021-11-10 8:00AM EDT1,240.00533.40486.00494.000.00-220.00%
ASML240119P012800002021-11-10 8:00AM EDT1,280.00477.50522.80530.300.00--60.00%
ASML240119P013000002021-12-09 4:30PM EDT1,300.00547.40555.00563.000.00-1001020.00%
ASML240119P013200002022-05-05 9:48AM EDT1,320.00739.00751.50761.000.00-100.00%