New Zealand markets close in 5 hours 18 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
678.72+16.75 (+2.53%)
At close: 04:00PM EST
676.84 -1.88 (-0.28%)
After hours: 05:40PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119C001950002022-10-24 9:00AM EST195.00286.000.000.000.00--20.00%
ASML240119C002000002023-01-11 3:08PM EST200.00448.00484.40489.000.00-121382.79%
ASML240119C002500002022-07-19 2:56PM EST250.00266.88326.60335.000.00-110.00%
ASML240119C002600002023-01-20 1:38PM EST260.00394.32428.90433.500.00-1674.14%
ASML240119C002700002023-01-19 3:34PM EST270.00376.93419.70424.300.00-12772.76%
ASML240119C002800002023-01-19 3:56PM EST280.00366.05410.60415.500.00-3471.73%
ASML240119C002900002022-10-14 8:34AM EST290.00152.00307.60315.400.00-340.00%
ASML240119C003000002023-01-19 3:34PM EST300.00350.88392.40397.000.00-31169.02%
ASML240119C003100002022-10-17 8:43AM EST310.00136.80294.00302.000.00--340.00%
ASML240119C003200002022-11-15 3:59PM EST320.00306.00287.50295.800.00-1130.00%
ASML240119C003300002022-12-22 12:41PM EST330.00248.56334.50342.400.00-1120.00%
ASML240119C003400002022-10-11 9:54AM EST340.00124.54246.00253.000.00-120.00%
ASML240119C003500002022-12-20 9:53AM EST350.00245.00303.50311.100.00-260.00%
ASML240119C003600002022-11-10 10:44AM EST360.00226.00267.10274.900.00-1210.00%
ASML240119C003700002022-11-28 2:01PM EST370.00252.68199.20207.300.00-270.00%
ASML240119C003800002023-01-30 9:43AM EST380.00297.50321.10325.900.00-1460.23%
ASML240119C003900002022-12-28 10:33AM EST390.00193.00300.20305.100.00-11850.64%
ASML240119C004000002023-02-02 3:03PM EST400.00311.68303.70308.500.00-18458.23%
ASML240119C004100002022-11-15 9:44AM EST410.00234.70225.30231.500.00-1120.00%
ASML240119C004200002022-11-11 12:54PM EST420.00205.35223.00228.300.00-2110.00%
ASML240119C004300002022-10-24 8:52AM EST430.00122.670.000.000.00-190.00%
ASML240119C004400002023-02-06 3:01PM EST440.00257.80269.90274.700.00-21754.70%
ASML240119C004500002022-12-22 12:42PM EST450.00163.13235.00242.300.00-14737.91%
ASML240119C004600002023-02-02 12:26PM EST460.00268.25253.40258.100.00-12653.01%
ASML240119C004700002022-12-06 1:13PM EST470.00186.40157.00165.200.00-1850.00%
ASML240119C004800002023-01-09 11:17AM EST480.00206.50237.50242.300.00-43151.63%
ASML240119C004900002023-01-11 3:55PM EST490.00209.00229.70234.900.00-12251.07%
ASML240119C005000002023-02-02 11:32AM EST500.00234.20221.80226.700.00-211250.22%
ASML240119C005100002023-01-04 11:42AM EST510.00137.10213.30221.400.00-23852.10%
ASML240119C005200002023-02-03 12:58PM EST520.00215.37207.00211.500.00-14650.17%
ASML240119C005400002023-02-06 3:17PM EST540.00179.40192.60197.000.00-37248.97%
ASML240119C005600002023-01-25 3:10PM EST560.00181.61178.20182.700.00-123647.71%
ASML240119C005800002023-02-02 3:59PM EST580.00179.07164.30169.100.00-15346.61%
ASML240119C006000002023-02-07 3:11PM EST600.00152.25151.70156.00+7.45+5.15%649245.56%
ASML240119C006200002023-02-07 3:56PM EST620.00143.35139.80143.60+7.15+5.25%211244.63%
ASML240119C006400002023-01-31 10:03AM EST640.00109.13127.40131.900.00-227143.79%
ASML240119C006600002023-01-26 1:44PM EST660.00117.30116.60120.700.00-1111942.97%
ASML240119C006800002023-02-03 3:24PM EST680.00108.85106.00110.000.00-113642.15%
ASML240119C007000002023-02-03 3:24PM EST700.0087.2696.00100.10-11.59-11.72%119341.45%
ASML240119C007200002023-01-27 11:42AM EST720.0085.8386.6091.500.00-48441.05%
ASML240119C007300002023-01-25 12:23PM EST730.0083.3082.1086.400.00-19640.47%
ASML240119C007400002023-02-02 11:13AM EST740.0084.1077.9082.100.00-113440.15%
ASML240119C007500002023-01-27 10:35AM EST750.0072.8573.4078.100.00-210039.89%
ASML240119C007600002023-02-01 3:50PM EST760.0070.4069.9074.000.00-14239.55%
ASML240119C007700002023-01-23 3:47PM EST770.0070.7265.6070.300.00-64539.31%
ASML240119C007800002023-02-06 3:49PM EST780.0056.1062.8066.700.00-69539.06%
ASML240119C007900002023-02-02 1:06PM EST790.0067.3058.7063.100.00-13438.77%
ASML240119C008000002023-02-06 11:39AM EST800.0053.0055.0059.800.00-522638.54%
ASML240119C008100002023-02-02 12:56PM EST810.0060.3552.0056.700.00-35838.34%
ASML240119C008200002023-02-02 3:26PM EST820.0055.0049.6053.500.00-310638.06%
ASML240119C008300002023-01-24 1:01PM EST830.0048.7046.7050.600.00-18437.85%
ASML240119C008400002023-01-20 12:28PM EST840.0038.4044.0047.800.00-44037.64%
ASML240119C008500002023-02-01 1:06PM EST850.0037.0041.3045.500.00-13337.59%
ASML240119C008600002023-01-30 10:20AM EST860.0033.0038.7043.000.00-42437.41%
ASML240119C008700002023-02-06 11:12AM EST870.0034.4935.8040.700.00-14737.28%
ASML240119C008800002023-01-09 3:15PM EST880.0032.5034.5038.300.00-115137.06%
ASML240119C008900002023-02-06 11:12AM EST890.0030.7231.9036.200.00-26436.92%
ASML240119C009000002023-02-02 11:29AM EST900.0034.0029.7034.100.00-55336.75%
ASML240119C009100002022-12-16 9:39AM EST910.0022.0030.4034.500.00-12537.68%
ASML240119C009200002023-01-24 12:19PM EST920.0029.9526.0030.400.00-12036.50%
ASML240119C009300002023-02-06 11:12AM EST930.0024.0824.4029.100.00-1836.59%
ASML240119C009400002023-01-04 11:10AM EST940.0015.5224.9029.100.00-12837.28%
ASML240119C009500002023-02-06 1:48PM EST950.0020.0022.0025.700.00-12736.26%
ASML240119C009600002023-01-04 11:46AM EST960.0013.4018.5025.800.00-91936.97%
ASML240119C009700002023-01-23 11:10AM EST970.0023.2019.1022.800.00-272536.03%
ASML240119C009800002022-05-27 9:49AM EST980.0018.105.1013.800.00-13331.33%
ASML240119C009900002023-01-06 12:16PM EST990.0012.6814.3022.300.00-13836.99%
ASML240119C010000002023-02-06 9:56AM EST1,000.0015.0015.8019.300.00-18035.89%
ASML240119C010200002023-01-09 3:40PM EST1,020.0014.7613.7017.400.00-31435.89%
ASML240119C010400002023-01-09 3:42PM EST1,040.0013.1511.9015.300.00-15435.63%
ASML240119C010600002023-01-09 3:42PM EST1,060.0011.719.4013.900.00-11635.73%
ASML240119C010800002023-01-05 11:26AM EST1,080.006.708.4012.700.00-102335.86%
ASML240119C011000002023-02-07 10:18AM EST1,100.007.757.2010.90-3.25-29.55%119135.44%
ASML240119C011200002022-12-15 10:02AM EST1,120.007.907.9012.300.00-1137.46%
ASML240119C011400002023-01-05 11:39AM EST1,140.005.103.2011.400.00-303337.66%
ASML240119C011600002022-12-19 2:12PM EST1,160.005.045.409.800.00-4237.19%
ASML240119C011800002022-09-08 1:57PM EST1,180.001.700.303.900.00--131.52%
ASML240119C012000002023-02-02 2:04PM EST1,200.006.004.306.400.00-812435.46%
ASML240119C012200002022-09-02 12:08PM EST1,220.001.450.003.000.00-703431.52%
ASML240119C012400002022-12-12 9:30AM EST1,240.005.000.000.000.00-121012.50%
ASML240119C012600002023-01-18 10:33AM EST1,260.005.502.054.400.00-15235.12%
ASML240119C012800002022-07-18 9:06AM EST1,280.001.301.554.400.00-6935.81%
ASML240119C013000002023-01-23 9:55AM EST1,300.003.491.503.600.00-16535.22%
ASML240119C013200002023-02-07 11:17AM EST1,320.002.502.003.300.00-135335.35%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119P001950002023-02-03 12:12PM EST195.001.250.602.400.00-127761.89%
ASML240119P002000002023-01-18 11:18AM EST200.002.700.702.500.00-38561.29%
ASML240119P002100002022-12-14 3:47PM EST210.004.301.854.700.00-17466.49%
ASML240119P002200002023-01-26 11:09AM EST220.002.051.303.000.00-221959.51%
ASML240119P002300002023-01-30 10:19AM EST230.002.701.603.300.00-4225458.58%
ASML240119P002400002022-12-09 11:15AM EST240.006.354.607.200.00-23366.73%
ASML240119P002500002023-01-19 9:58AM EST250.004.802.253.900.00-25456.60%
ASML240119P002600002023-02-07 9:53AM EST260.004.802.554.20-2.19-31.33%27855.50%
ASML240119P002700002023-01-11 11:46AM EST270.006.592.904.600.00-315654.58%
ASML240119P002800002022-10-06 1:56PM EST280.0018.4016.2019.900.00-23476.72%
ASML240119P002900002023-01-30 10:38AM EST290.004.903.605.500.00-11052.73%
ASML240119P003000002023-02-06 12:24PM EST300.005.114.106.000.00-212751.97%
ASML240119P003100002023-02-07 1:08PM EST310.005.674.506.50-1.31-18.77%25351.04%
ASML240119P003200002023-02-07 1:08PM EST320.006.175.007.10-1.36-18.06%27750.26%
ASML240119P003300002023-01-12 10:15AM EST330.0010.505.607.700.00-11851.25%
ASML240119P003400002023-01-26 9:58AM EST340.007.706.108.300.00-12650.33%
ASML240119P003500002023-01-30 9:52AM EST350.008.057.009.000.00-330449.53%
ASML240119P003600002023-01-11 3:59PM EST360.0014.107.609.300.00-31548.16%
ASML240119P003700002023-02-02 2:50PM EST370.009.208.209.700.00-101846.94%
ASML240119P003800002023-02-07 9:58AM EST380.0010.659.0011.40-0.72-6.33%25647.25%
ASML240119P003900002023-02-01 11:21AM EST390.0012.009.7011.600.00-307145.75%
ASML240119P004000002023-02-06 9:40AM EST400.0013.4010.8012.600.00-511145.12%
ASML240119P004100002023-02-06 3:11PM EST410.0013.9111.0014.300.00-12245.12%
ASML240119P004200002023-01-27 11:59AM EST420.0014.5012.5015.400.00-134544.45%
ASML240119P004300002023-01-30 10:44AM EST430.0017.7013.8016.500.00-24043.73%
ASML240119P004400002022-12-15 9:30AM EST440.0035.1020.0025.000.00-11348.69%
ASML240119P004500002023-02-06 1:18PM EST450.0018.9515.1019.200.00-55442.57%
ASML240119P004600002023-02-01 2:45PM EST460.0019.6016.9020.800.00-29442.09%
ASML240119P004700002023-02-01 2:40PM EST470.0022.0017.9022.400.00-53841.56%
ASML240119P004800002023-02-06 3:11PM EST480.0024.2819.5023.600.00-24740.70%
ASML240119P004900002023-01-13 2:25PM EST490.0033.3021.5025.700.00-116840.39%
ASML240119P005000002023-02-01 3:51PM EST500.0027.2023.1027.700.00-1030239.95%
ASML240119P005100002023-01-09 9:54AM EST510.0046.8025.4029.700.00-17839.44%
ASML240119P005200002023-01-25 3:34PM EST520.0031.0027.2031.600.00-111938.83%
ASML240119P005400002023-02-06 11:18AM EST540.0037.0632.6036.200.00-371337.88%
ASML240119P005600002023-02-03 12:31PM EST560.0037.5036.9041.400.00-19437.00%
ASML240119P005800002023-02-06 11:18AM EST580.0048.8942.6047.000.00-29236.08%
ASML240119P006000002023-02-06 2:30PM EST600.0055.9048.9053.200.00-224235.19%
ASML240119P006200002023-02-06 11:40AM EST620.0062.3055.8060.500.00-115734.53%
ASML240119P006400002023-02-06 3:06PM EST640.0071.5563.6068.200.00-1011433.77%
ASML240119P006600002023-02-03 11:49AM EST660.0071.0072.0076.400.00-1030632.97%
ASML240119P006800002023-02-01 10:41AM EST680.0090.7080.8084.000.00-356231.68%
ASML240119P007000002023-02-06 10:18AM EST700.0099.3090.5094.800.00-61,84131.36%
ASML240119P007200002023-01-26 2:53PM EST720.00104.00101.00105.700.00-11930.81%
ASML240119P007300002022-11-14 2:26PM EST730.00176.60151.80158.600.00-21648.43%
ASML240119P007400002023-01-18 9:43AM EST740.00126.40112.20116.700.00-15130.03%
ASML240119P007500002023-02-02 1:19PM EST750.00112.00117.90121.800.00-11629.38%
ASML240119P007600002022-04-06 9:31AM EST760.00191.60233.60241.000.00-4870.79%
ASML240119P007700002022-10-24 9:51AM EST770.00305.70191.10198.700.00-242351.99%
ASML240119P007800002022-10-27 9:03AM EST780.00303.30206.50214.100.00-4055.19%
ASML240119P007900002022-10-27 1:38PM EST790.00315.90213.70220.700.00--055.13%
ASML240119P008000002022-11-21 10:54AM EST800.00238.08229.10236.600.00-101058.36%
ASML240119P008100002023-01-20 10:37AM EST810.00193.00157.00161.100.00-5527.34%
ASML240119P008200002023-01-20 11:59AM EST820.00199.60164.00168.700.00-4427.19%
ASML240119P008300002023-01-23 11:10AM EST830.00186.20171.30176.000.00-272726.83%
ASML240119P008400002023-01-10 9:49AM EST840.00232.80178.70183.000.00-131426.24%
ASML240119P008500002023-01-20 12:08PM EST850.00222.90186.50189.000.00-141425.03%
ASML240119P008600002023-02-01 11:11AM EST860.00211.50194.30199.000.00-546125.79%
ASML240119P008700002023-01-26 10:56AM EST870.00211.00202.20206.200.00-81325.00%
ASML240119P008800002023-02-03 1:46PM EST880.00211.20210.30214.300.00-496524.60%
ASML240119P008900002023-02-02 10:02AM EST890.00211.20218.60222.700.00-31424.28%
ASML240119P009000002023-02-03 11:27AM EST900.00220.00227.00230.900.00-254723.73%
ASML240119P009100002023-01-25 9:50AM EST910.00256.30235.60239.800.00-131323.56%
ASML240119P009200002023-01-26 10:17AM EST920.00250.80244.30248.800.00-414123.39%
ASML240119P009300002023-01-26 11:08AM EST930.00264.10253.20257.700.00-54523.06%
ASML240119P009400002023-01-26 1:05PM EST940.00269.20262.20266.100.00-434322.11%
ASML240119P009500002022-12-13 3:57PM EST950.00324.00297.60305.400.00-7040.42%
ASML240119P009600002022-02-25 9:40AM EST960.00330.90299.00308.000.00-1837.49%
ASML240119P009700002022-03-08 9:35AM EST970.00411.50358.50367.500.00-51457.95%
ASML240119P009800002023-02-07 1:09PM EST980.00304.00299.50304.30-76.15-20.03%1022.03%
ASML240119P009900002022-03-08 10:45AM EST990.00439.20374.00383.500.00-121157.65%
ASML240119P010000002023-01-23 2:45PM EST1,000.00333.00319.30323.900.00-1022.38%
ASML240119P010200002022-12-13 9:50AM EST1,020.00382.07362.50372.000.00-1043.28%
ASML240119P011000002023-01-19 12:56PM EST1,100.00468.00419.00423.900.00-1026.61%
ASML240119P011200002021-10-19 8:31AM EST1,120.00385.40332.50342.000.00--40.00%
ASML240119P011400002021-10-19 8:31AM EST1,140.00402.00348.00357.500.00--40.00%
ASML240119P011600002021-10-19 9:39AM EST1,160.00414.90364.00373.500.00--20.00%
ASML240119P011800002021-10-19 8:41AM EST1,180.00434.40380.00389.500.00--70.00%
ASML240119P012000002021-12-14 10:04AM EST1,200.00480.00465.00471.900.00-50510.00%
ASML240119P012200002021-10-19 8:42AM EST1,220.00470.00412.50422.500.00--160.00%
ASML240119P012400002021-11-10 7:00AM EST1,240.00533.40486.00494.000.00-220.00%
ASML240119P012800002021-11-10 7:00AM EST1,280.00477.50522.80530.300.00--60.00%
ASML240119P013000002023-01-18 12:50PM EST1,300.00644.00619.30623.900.00-100033.68%
ASML240119P013200002022-05-05 8:48AM EST1,320.00739.00751.50761.000.00-1095.30%