New Zealand markets open in 2 hours 6 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
491.10-16.94 (-3.33%)
As of 03:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119C002600002022-06-15 2:22PM EDT260.00262.50248.50257.000.00-2153.96%
ASML240119C002900002022-04-20 9:30AM EDT290.00370.000.000.000.00--10.00%
ASML240119C003000002022-06-17 1:10PM EDT300.00212.00218.90224.500.00-3451.44%
ASML240119C003300002022-04-26 9:33AM EDT330.00273.50256.10265.000.00-3487.12%
ASML240119C003500002022-05-06 12:11PM EDT350.00243.13243.90252.100.00-1184.66%
ASML240119C003600002022-06-23 1:46PM EDT360.00162.90173.60181.200.00-1049.47%
ASML240119C003700002022-04-12 9:35AM EDT370.00272.500.000.000.00-140.00%
ASML240119C003800002022-05-19 3:35PM EDT380.00197.63147.90155.400.00--141.64%
ASML240119C003900002022-03-10 10:56AM EDT390.00252.10255.00263.000.00-5799.48%
ASML240119C004000002022-06-09 2:54PM EDT400.00203.40147.60155.900.00-21047.65%
ASML240119C004100002022-05-20 10:52AM EDT410.00184.55129.80137.900.00-1241.34%
ASML240119C004200002021-11-10 3:45PM EDT420.00417.00387.00396.000.00-12196.30%
ASML240119C004300002022-06-22 9:30AM EDT430.00136.50131.60136.700.00--245.61%
ASML240119C004400002022-05-12 2:51PM EDT440.00150.05148.00155.500.00-1254.70%
ASML240119C004500002022-06-27 3:52PM EDT450.00134.00120.40126.600.00-6745.23%
ASML240119C004600002022-03-28 2:55PM EDT460.00274.09166.00174.000.00--166.78%
ASML240119C004700002022-06-01 1:49PM EDT470.00166.50107.30116.500.00-1344.61%
ASML240119C004800002022-06-28 10:32AM EDT480.00112.85104.00111.10+2.55+2.31%1344.07%
ASML240119C004900002022-06-24 1:43PM EDT490.00114.64100.00104.400.00-2842.92%
ASML240119C005000002022-06-17 10:51AM EDT500.0082.0095.10102.000.00-23443.55%
ASML240119C005100002022-06-27 3:47PM EDT510.00103.1089.5097.100.00-1043.06%
ASML240119C005200002022-06-15 2:38PM EDT520.0098.0086.2090.400.00-1541.78%
ASML240119C005400002022-06-23 3:36PM EDT540.0077.4077.1082.400.00-42241.31%
ASML240119C005600002022-06-28 10:38AM EDT560.0076.7369.9074.30-7.27-8.65%2517040.59%
ASML240119C005800002022-06-21 11:57AM EDT580.0065.6063.1067.500.00-73440.20%
ASML240119C006000002022-06-28 10:38AM EDT600.0062.6357.0061.10-5.77-8.44%2545139.77%
ASML240119C006200002022-06-27 3:10PM EDT620.0059.6050.6056.000.00-23839.71%
ASML240119C006400002022-06-27 3:10PM EDT640.0053.2043.2050.800.00-24939.42%
ASML240119C006600002022-06-27 3:11PM EDT660.0048.2038.6047.500.00-24939.79%
ASML240119C006800002022-06-27 3:11PM EDT680.0043.4036.5041.800.00-29738.96%
ASML240119C007000002022-06-28 10:47AM EDT700.0036.0033.7036.40-4.00-10.00%19138.07%
ASML240119C007200002022-06-24 12:16PM EDT720.0036.5925.6034.600.00-26938.70%
ASML240119C007300002022-06-16 2:44PM EDT730.0025.4027.4031.500.00-724237.91%
ASML240119C007400002022-06-23 9:55AM EDT740.0023.4223.2030.800.00-27438.25%
ASML240119C007500002022-06-16 3:44PM EDT750.0022.2024.5028.100.00-637137.56%
ASML240119C007600002022-06-24 3:28PM EDT760.0030.1022.9025.900.00-13037.06%
ASML240119C007700002022-06-16 3:38PM EDT770.0020.2020.4027.900.00-414838.73%
ASML240119C007800002022-06-28 10:32AM EDT780.0022.8518.5024.60-4.55-16.61%13137.61%
ASML240119C007900002022-06-14 11:14AM EDT790.0022.7016.1024.500.00-182938.15%
ASML240119C008000002022-06-24 3:28PM EDT800.0022.6015.5022.300.00-25637.51%
ASML240119C008100002022-03-30 10:55AM EDT810.0093.0037.5046.400.00-14350.15%
ASML240119C008200002022-01-19 4:55PM EDT820.0093.0562.0072.000.00-11459.86%
ASML240119C008300002022-06-24 10:03AM EDT830.0020.0015.0018.900.00-13737.17%
ASML240119C008400002022-06-23 9:55AM EDT840.0013.1814.2017.600.00-12536.88%
ASML240119C008500002022-05-26 12:49PM EDT850.0030.3317.2019.800.00-12638.75%
ASML240119C008600002022-05-19 9:57AM EDT860.0026.107.8014.800.00-42136.05%
ASML240119C008700002022-06-14 11:17AM EDT870.0014.2011.7015.800.00-1737.21%
ASML240119C008800002022-06-23 3:29PM EDT880.0012.0010.8015.100.00-22937.21%
ASML240119C008900002022-06-21 9:30AM EDT890.0011.009.8014.200.00-11537.05%
ASML240119C009000002022-06-21 9:54AM EDT900.0011.509.9015.400.00-13538.35%
ASML240119C009100002022-05-10 10:30AM EDT910.0020.5015.0021.700.00-11942.85%
ASML240119C009200002022-06-08 9:30AM EDT920.0021.856.5013.800.00-1738.11%
ASML240119C009300002022-02-11 12:45PM EDT930.0045.5028.5038.000.00-1950.24%
ASML240119C009400002022-03-04 11:51AM EDT940.0033.0541.0050.500.00-11556.93%
ASML240119C009500002022-05-19 10:55AM EDT950.0017.202.2010.100.00-132036.45%
ASML240119C009600002022-05-26 1:11PM EDT960.0017.408.3012.800.00-11339.05%
ASML240119C009700002022-05-27 10:41AM EDT970.0018.705.1011.800.00-14238.66%
ASML240119C009800002022-05-27 10:49AM EDT980.0018.105.1013.800.00-13340.62%
ASML240119C009900002022-06-24 3:12PM EDT990.008.534.0011.900.00-15239.53%
ASML240119C010000002022-06-27 3:51PM EDT1,000.007.950.0012.100.00-17340.08%
ASML240119C010200002022-06-24 2:15PM EDT1,020.003.503.0010.900.00-11439.84%
ASML240119C010400002022-06-09 3:55PM EDT1,040.009.892.5010.400.00-45240.13%
ASML240119C010600002022-04-19 12:49PM EDT1,060.0016.808.1013.400.00-1743.34%
ASML240119C010800002022-06-23 9:54AM EDT1,080.004.203.8010.000.00-11041.16%
ASML240119C011000002022-06-13 9:30AM EDT1,100.005.000.009.400.00-34541.26%
ASML240119C012000002022-06-17 10:36AM EDT1,200.002.250.007.000.00-212641.79%
ASML240119C012200002022-03-01 10:45AM EDT1,220.0015.6513.0022.000.00-2851.76%
ASML240119C012400002022-02-03 3:52PM EDT1,240.0014.309.4015.400.00-20910050.78%
ASML240119C012600002022-06-10 10:03AM EDT1,260.003.001.556.000.00--442.21%
ASML240119C012800002021-12-14 11:03AM EDT1,280.0035.0026.1034.000.00-1661.75%
ASML240119C013000002022-04-20 9:34AM EDT1,300.0010.000.000.000.00-35312.50%
ASML240119C013200002022-06-22 2:53PM EDT1,320.002.031.055.200.00-117342.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119P002400002022-06-21 11:06AM EDT240.0012.208.5015.500.00--152.82%
ASML240119P002500002022-06-23 1:33PM EDT250.0015.008.5016.500.00--451.43%
ASML240119P002600002022-05-31 1:22PM EDT260.0011.009.0017.000.00--149.54%
ASML240119P002900002022-03-14 3:27PM EDT290.0017.200.000.000.00-106.25%
ASML240119P003000002022-05-06 9:37AM EDT300.0020.0011.5020.800.00-1343.93%
ASML240119P003100002022-05-05 3:09PM EDT310.0020.0013.0022.000.00-1342.73%
ASML240119P003200002022-05-25 12:13PM EDT320.0024.4320.3026.600.00--143.98%
ASML240119P003300002022-06-24 10:52AM EDT330.0026.8527.2029.400.00-11543.73%
ASML240119P003400002022-04-18 12:14AM EDT340.0020.6020.6029.000.00--141.31%
ASML240119P003500002022-06-17 11:14AM EDT350.0037.1530.8034.300.00-4442.51%
ASML240119P003600002022-05-11 3:56PM EDT360.0038.0028.2035.600.00-21041.13%
ASML240119P003700002022-05-10 10:09AM EDT370.0039.2028.7034.800.00-1538.53%
ASML240119P003800002022-06-24 10:41AM EDT380.0037.2038.1042.900.00-1840.91%
ASML240119P003900002022-05-06 11:32AM EDT390.0037.4030.8037.300.00-1335.76%
ASML240119P004000002022-06-22 2:31PM EDT400.0048.0046.4049.500.00-13439.97%
ASML240119P004100002022-06-21 10:01AM EDT410.0050.7047.1054.500.00-1640.24%
ASML240119P004200002022-06-16 1:45PM EDT420.0059.9053.4057.200.00-12139.30%
ASML240119P004300002022-06-16 1:51PM EDT430.0063.6055.0063.000.00-12739.76%
ASML240119P004400002022-05-13 10:12AM EDT440.0057.200.000.000.00-701.56%
ASML240119P004500002022-06-22 1:59PM EDT450.0066.4063.8069.600.00-41438.15%
ASML240119P004600002022-06-28 3:30PM EDT460.0071.0068.8072.10+1.40+2.01%3711336.92%
ASML240119P004700002022-05-26 10:26AM EDT470.0062.5065.0069.100.00-92433.29%
ASML240119P004800002022-05-20 1:30PM EDT480.0079.7083.6091.600.00-14440.51%
ASML240119P004900002022-05-20 1:30PM EDT490.0084.5088.5096.200.00-17339.96%
ASML240119P005000002022-06-16 1:44PM EDT500.00102.8087.5091.000.00-110935.28%
ASML240119P005100002022-06-01 12:42PM EDT510.0073.9092.8095.900.00-17034.78%
ASML240119P005200002022-06-15 3:32PM EDT520.0093.8598.10101.700.00-48334.58%
ASML240119P005400002022-06-24 2:18PM EDT540.00100.90109.00112.900.00-2659833.83%
ASML240119P005600002022-06-15 3:32PM EDT560.00115.45120.90124.900.00-43933.14%
ASML240119P005800002022-06-28 10:03AM EDT580.00128.70133.40137.60+0.25+0.19%55432.48%
ASML240119P006000002022-06-16 10:39AM EDT600.00160.00146.80152.000.00-14032.28%
ASML240119P006200002022-06-13 11:28AM EDT620.00160.95160.90166.900.00-11632.07%
ASML240119P006400002022-06-01 10:14AM EDT640.00135.03174.90182.000.00-64831.71%
ASML240119P006600002022-06-21 10:34AM EDT660.00193.61191.30195.900.00-28030.54%
ASML240119P006800002022-06-28 10:03AM EDT680.00199.50205.60211.40+41.03+25.89%538829.86%
ASML240119P007000002022-06-24 12:47PM EDT700.00208.30223.30227.100.00-11,79228.99%
ASML240119P007200002022-06-17 3:20PM EDT720.00258.55240.00243.400.00-13828.15%
ASML240119P007300002022-05-16 2:06PM EDT730.00221.28236.30243.400.00-1621.13%
ASML240119P007400002022-06-23 12:01PM EDT740.00262.10256.60260.900.00-1927.77%
ASML240119P007500002022-04-27 12:28PM EDT750.00225.00199.90208.000.00-1140.00%
ASML240119P007600002022-04-06 10:31AM EDT760.00191.60233.60241.000.00-480.00%
ASML240119P007700002022-04-06 10:31AM EDT770.00198.50238.20245.800.00-4120.00%
ASML240119P007800002022-04-06 10:31AM EDT780.00205.60249.40256.400.00-150.00%
ASML240119P007900002021-11-29 4:05PM EDT790.00137.60135.00142.900.00--20.00%
ASML240119P008000002022-03-31 2:34PM EDT800.00190.29259.40266.600.00-1110.00%
ASML240119P008100002021-11-29 3:32PM EDT810.00151.00146.00153.500.00--20.00%
ASML240119P008200002022-03-31 2:34PM EDT820.00203.94274.20281.900.00-160.00%
ASML240119P008300002022-04-21 11:33AM EDT830.00234.40306.60314.400.00-1100.00%
ASML240119P008400002022-06-28 11:23AM EDT840.00345.00344.00353.00+8.30+2.47%3025.96%
ASML240119P008500002022-06-17 1:33PM EDT850.00375.47357.00364.900.00-2928.53%
ASML240119P008600002022-06-21 12:55PM EDT860.00365.74366.00375.000.00-31629.07%
ASML240119P008700002022-06-21 12:57PM EDT870.00374.94378.30382.000.00-41725.85%
ASML240119P008800002022-06-21 12:54PM EDT880.00385.27385.50394.000.00-32728.84%
ASML240119P008900002022-06-22 2:13PM EDT890.00399.47395.00404.500.00-1229.82%
ASML240119P009000002022-06-15 1:03PM EDT900.00400.00405.90413.700.00-1229.31%
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%
ASML240119P010000002022-05-25 2:44PM EDT1,000.00454.60481.00489.500.00-1500.00%
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%