ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119C001950002022-10-24 10:00AM EDT195.00286.000.000.000.00--20.00%
ASML240119C002000002023-04-28 3:28PM EDT200.00439.10537.00545.000.00-114125.70%
ASML240119C002500002022-07-19 3:56PM EDT250.00266.88326.60335.000.00-110.00%
ASML240119C002600002023-01-20 2:38PM EDT260.00394.32400.00409.500.00-160.00%
ASML240119C002700002023-01-19 4:34PM EDT270.00376.93392.40400.000.00-1270.00%
ASML240119C002800002023-01-19 4:56PM EDT280.00366.05383.30389.700.00-340.00%
ASML240119C002900002022-10-14 9:34AM EDT290.00152.00307.60315.400.00-340.00%
ASML240119C003000002023-05-18 11:10AM EDT300.00400.10431.00438.000.00-1978.10%
ASML240119C003100002023-06-02 9:55AM EDT310.00423.20420.60426.70+5.60+1.34%13473.91%
ASML240119C003200002022-11-15 4:59PM EDT320.00306.00287.50295.800.00-1130.00%
ASML240119C003300002022-12-22 1:41PM EDT330.00248.56334.50342.400.00-1120.00%
ASML240119C003400002022-10-11 10:54AM EDT340.00124.54246.00253.000.00-120.00%
ASML240119C003500002022-12-20 10:53AM EDT350.00245.00303.50311.100.00-260.00%
ASML240119C003600002022-11-10 11:44AM EDT360.00226.00267.10274.900.00-1210.00%
ASML240119C003700002022-11-28 3:01PM EDT370.00252.68199.20207.300.00-270.00%
ASML240119C003800002023-01-30 10:43AM EDT380.00297.500.000.000.00-140.00%
ASML240119C003900002022-12-28 11:33AM EDT390.00193.00300.20305.100.00-1180.00%
ASML240119C004000002023-05-18 9:58AM EDT400.00298.00335.60342.600.00-18161.97%
ASML240119C004100002023-04-21 12:53PM EDT410.00245.09297.40305.000.00-1110.00%
ASML240119C004200002023-05-19 10:46AM EDT420.00294.75319.30325.300.00-11161.49%
ASML240119C004300002022-10-24 9:52AM EDT430.00122.670.000.000.00-190.00%
ASML240119C004400002023-03-07 12:26PM EDT440.00204.75241.80248.200.00-1170.00%
ASML240119C004500002023-05-26 10:24AM EDT450.00302.70292.40298.500.00-14658.48%
ASML240119C004600002023-02-02 1:26PM EDT460.00268.25213.50218.000.00-1260.00%
ASML240119C004700002023-03-30 1:36PM EDT470.00236.85192.00201.000.00-2850.00%
ASML240119C004800002023-05-30 10:01AM EDT480.00271.84263.50271.300.00-23354.20%
ASML240119C004900002023-05-30 3:21PM EDT490.00265.03254.20261.700.00-12252.70%
ASML240119C005000002023-05-30 12:40PM EDT500.00258.00245.70252.000.00-110951.49%
ASML240119C005100002023-03-24 1:49PM EDT510.00180.00162.50166.400.00-7360.00%
ASML240119C005200002023-05-03 10:09AM EDT520.00155.80226.50230.900.00-24249.20%
ASML240119C005400002023-05-30 3:48PM EDT540.00223.52211.20218.800.00-16850.85%
ASML240119C005600002023-05-30 12:40PM EDT560.00207.00196.00202.600.00-423049.28%
ASML240119C005800002023-04-28 1:28PM EDT580.00116.75192.10197.900.00-53852.53%
ASML240119C006000002023-05-31 10:00AM EDT600.00166.10164.30170.800.00-347445.98%
ASML240119C006100002023-05-19 12:20PM EDT610.00139.20157.00164.500.00-1145.94%
ASML240119C006200002023-05-30 9:30AM EDT620.00171.20148.00155.900.00-19744.60%
ASML240119C006300002023-05-19 12:20PM EDT630.00125.50143.40150.900.00-1145.08%
ASML240119C006400002023-06-01 9:36AM EDT640.00142.50135.40142.500.00-226543.76%
ASML240119C006600002023-05-30 1:00PM EDT660.00135.64123.50130.900.00-1611743.52%
ASML240119C006700002023-05-26 11:38AM EDT670.00127.85115.20123.500.00-1142.53%
ASML240119C006800002023-05-30 2:07PM EDT680.00118.00109.90117.400.00-2940542.09%
ASML240119C006900002023-05-26 3:19PM EDT690.00122.90102.70108.900.00-11140.50%
ASML240119C007000002023-05-31 3:35PM EDT700.00104.6099.40104.300.00-829040.62%
ASML240119C007100002023-05-26 9:56AM EDT710.0097.5090.8098.200.00-15239.99%
ASML240119C007200002023-06-02 3:16PM EDT720.0089.0586.0093.40-13.95-13.54%129539.88%
ASML240119C007300002023-06-02 1:36PM EDT730.0084.0080.5088.00-9.20-9.87%122339.42%
ASML240119C007400002023-05-31 10:23AM EDT740.0080.4077.8081.500.00-127538.42%
ASML240119C007500002023-06-02 1:04PM EDT750.0074.0073.2074.90+0.66+0.90%122337.31%
ASML240119C007600002023-05-26 12:53PM EDT760.0078.1566.3073.000.00-514638.16%
ASML240119C007700002023-06-01 11:48AM EDT770.0068.5062.0068.300.00-14537.73%
ASML240119C007800002023-05-30 2:57PM EDT780.0071.4057.2064.900.00-29437.79%
ASML240119C007900002023-05-26 3:57PM EDT790.0068.3052.0061.000.00-157337.57%
ASML240119C008000002023-06-02 10:37AM EDT800.0052.7350.2056.60-8.97-14.54%231937.05%
ASML240119C008100002023-04-21 10:11AM EDT810.0022.0334.3038.400.00-106930.20%
ASML240119C008200002023-06-01 10:00AM EDT820.0049.8041.8049.300.00-416536.46%
ASML240119C008300002023-05-30 10:18AM EDT830.0048.3040.4045.500.00-1115335.99%
ASML240119C008400002023-05-30 2:25PM EDT840.0045.7035.1042.600.00-168435.86%
ASML240119C008500002023-06-02 1:02PM EDT850.0037.6036.2037.50-2.70-6.70%317334.61%
ASML240119C008600002023-06-02 10:54AM EDT860.0034.4030.4039.00-7.70-18.29%703536.45%
ASML240119C008700002023-05-30 12:03PM EDT870.0039.3031.0034.800.00-57635.49%
ASML240119C008800002023-05-31 3:23PM EDT880.0033.3925.0031.800.00-212935.03%
ASML240119C008900002023-05-31 11:46AM EDT890.0028.0023.5029.600.00-15734.91%
ASML240119C009000002023-06-02 11:11AM EDT900.0025.2024.3025.70-2.65-9.52%98933.80%
ASML240119C009100002023-05-26 10:45AM EDT910.0029.1519.0025.600.00-154434.68%
ASML240119C009200002023-03-27 11:26AM EDT920.0016.005.407.500.00-11823.69%
ASML240119C009300002023-04-19 3:14PM EDT930.007.0011.9014.300.00-41629.60%
ASML240119C009400002023-03-31 12:16PM EDT940.0018.505.707.800.00-12525.42%
ASML240119C009500002023-05-25 12:21PM EDT950.0014.5014.6018.900.00-22434.22%
ASML240119C009600002023-05-05 3:32PM EDT960.006.9013.9020.100.00-41935.77%
ASML240119C009700002023-04-26 10:13AM EDT970.004.2016.3018.500.00-12835.55%
ASML240119C009800002023-05-25 9:50AM EDT980.009.2010.0015.000.00-221533.95%
ASML240119C009900002023-05-25 9:50AM EDT990.008.3010.4015.600.00-14535.11%
ASML240119C010000002023-06-02 9:30AM EDT1,000.0013.349.3014.40+0.49+3.81%211334.97%
ASML240119C010200002023-06-02 3:10PM EDT1,020.009.408.709.90+3.00+46.87%82032.76%
ASML240119C010400002023-05-31 2:51PM EDT1,040.009.805.209.100.00-216533.32%
ASML240119C010600002023-05-25 12:18PM EDT1,060.005.605.508.400.00-11233.88%
ASML240119C010800002023-05-31 3:31PM EDT1,080.007.305.008.800.00-57435.46%
ASML240119C011000002023-05-26 1:00PM EDT1,100.006.154.106.200.00-10531333.80%
ASML240119C011200002022-12-15 11:02AM EDT1,120.007.907.9012.300.00-1140.99%
ASML240119C011400002023-05-25 9:50AM EDT1,140.002.552.906.100.00-63135.79%
ASML240119C011600002023-05-26 11:30AM EDT1,160.003.851.105.300.00-151735.76%
ASML240119C011800002023-04-27 2:21PM EDT1,180.000.842.655.100.00-2336.46%
ASML240119C012000002023-05-31 11:11AM EDT1,200.003.040.654.200.00-1014636.05%
ASML240119C012200002022-09-02 1:08PM EDT1,220.001.450.003.000.00-703434.81%
ASML240119C012400002023-04-24 12:52PM EDT1,240.000.340.101.050.00-124130.40%
ASML240119C012600002023-03-23 2:39PM EDT1,260.001.800.151.050.00-16231.15%
ASML240119C012800002023-05-26 10:42AM EDT1,280.001.800.552.650.00-154436.55%
ASML240119C013000002023-06-01 11:44AM EDT1,300.001.600.502.400.00-1115536.76%
ASML240119C013200002023-05-26 2:31PM EDT1,320.001.400.402.150.00-1539836.89%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119P001950002023-06-02 2:46PM EDT195.000.350.050.70+0.10+40.00%6171265.82%
ASML240119P002000002023-05-19 10:44AM EDT200.000.300.100.750.00-1011265.53%
ASML240119P002100002023-05-24 10:09AM EDT210.000.650.000.650.00-1333461.23%
ASML240119P002200002023-05-25 9:41AM EDT220.000.650.001.100.00-123662.79%
ASML240119P002300002023-06-02 2:29PM EDT230.000.400.300.90-0.35-46.67%1926361.21%
ASML240119P002400002023-03-06 11:37AM EDT240.002.421.102.450.00-23568.73%
ASML240119P002500002023-05-31 3:03PM EDT250.000.700.051.100.00-298856.67%
ASML240119P002600002023-05-24 10:51AM EDT260.001.250.001.250.00-1114355.27%
ASML240119P002700002023-06-01 3:03PM EDT270.000.750.001.300.00-4319253.61%
ASML240119P002800002023-05-26 2:19PM EDT280.000.860.101.900.00-66354.86%
ASML240119P002900002023-06-02 1:58PM EDT290.000.850.751.45-1.65-66.00%61253.69%
ASML240119P003000002023-06-02 2:39PM EDT300.001.180.202.40-0.17-12.59%425753.14%
ASML240119P003100002023-05-31 11:16AM EDT310.001.500.351.800.00-47753.97%
ASML240119P003200002023-05-24 9:43AM EDT320.002.640.352.950.00-37851.40%
ASML240119P003300002023-05-26 11:19AM EDT330.002.000.503.300.00-7011650.78%
ASML240119P003400002023-04-26 9:30AM EDT340.005.200.000.000.00-23912.50%
ASML240119P003500002023-06-02 2:16PM EDT350.002.020.753.90-0.28-12.17%1037953.88%
ASML240119P003600002023-05-31 1:20PM EDT360.002.780.904.300.00-14753.06%
ASML240119P003700002023-05-26 12:52PM EDT370.003.201.104.700.00-514052.19%
ASML240119P003800002023-05-11 11:18AM EDT380.006.081.653.200.00-206346.67%
ASML240119P003900002023-05-25 9:38AM EDT390.005.402.053.500.00-112845.82%
ASML240119P004000002023-06-02 2:39PM EDT400.003.533.204.00-0.91-20.50%817445.38%
ASML240119P004100002023-05-10 1:27PM EDT410.003.203.804.80-4.90-60.49%12845.46%
ASML240119P004200002023-05-30 10:24AM EDT420.005.502.456.700.00-110947.25%
ASML240119P004300002023-05-30 10:43AM EDT430.006.004.607.100.00-14346.19%
ASML240119P004400002023-05-16 10:16AM EDT440.0010.503.507.100.00-12044.50%
ASML240119P004500002023-06-02 2:55PM EDT450.006.205.906.90-0.80-11.43%826442.55%
ASML240119P004600002023-05-17 9:57AM EDT460.0013.006.008.100.00-5013342.63%
ASML240119P004700002023-05-25 12:29PM EDT470.0010.506.808.800.00-16141.91%
ASML240119P004800002023-05-25 12:13PM EDT480.0011.707.7010.900.00-57842.76%
ASML240119P004900002023-06-01 2:32PM EDT490.0010.808.6011.900.00-27542.18%
ASML240119P005000002023-06-01 10:41AM EDT500.0011.409.4011.600.00-129540.20%
ASML240119P005100002023-05-26 10:47AM EDT510.0012.7010.1015.100.00-78941.92%
ASML240119P005200002023-05-31 3:23PM EDT520.0015.2011.8014.000.00-311139.22%
ASML240119P005300002023-05-26 10:35AM EDT530.0015.509.8017.000.00-222240.14%
ASML240119P005400002023-05-30 9:30AM EDT540.0015.2013.7016.400.00-270637.95%
ASML240119P005500002023-06-02 9:34AM EDT550.0017.8015.1017.90+0.19+1.08%1737.46%
ASML240119P005600002023-05-25 2:40PM EDT560.0023.3016.6019.500.00-714436.96%
ASML240119P005800002023-05-26 3:12PM EDT580.0023.0017.8024.300.00-714236.81%
ASML240119P005900002023-05-24 12:46PM EDT590.0037.3019.1026.900.00--336.69%
ASML240119P006000002023-05-31 9:30AM EDT600.0027.0024.2027.000.00-1047834.96%
ASML240119P006100002023-06-01 12:30PM EDT610.0027.9027.3028.50-0.60-2.11%1334.06%
ASML240119P006200002023-05-26 10:28AM EDT620.0031.9026.2034.700.00-240635.73%
ASML240119P006300002023-05-31 9:56AM EDT630.0035.8028.8034.900.00-35933.95%
ASML240119P006400002023-06-01 3:50PM EDT640.0036.4031.4039.900.00-122734.67%
ASML240119P006500002023-05-30 2:49PM EDT650.0040.5435.2041.200.00-161733.37%
ASML240119P006600002023-05-31 1:23PM EDT660.0046.0038.0044.500.00-149633.02%
ASML240119P006700002023-06-02 9:36AM EDT670.0044.5044.2045.60-2.20-4.71%20331.53%
ASML240119P006800002023-06-02 9:45AM EDT680.0049.2047.7049.10+0.70+1.44%357131.12%
ASML240119P006900002023-06-02 3:53PM EDT690.0052.3048.4056.00-1.60-2.97%1832.18%
ASML240119P007000002023-05-30 2:49PM EDT700.0057.8852.4056.800.00-71,88430.35%
ASML240119P007100002023-05-30 11:13AM EDT710.0061.5056.5060.900.00-35229.94%
ASML240119P007200002023-06-02 10:29AM EDT720.0066.5063.9065.30+0.20+0.30%16429.57%
ASML240119P007300002023-05-26 10:44AM EDT730.0069.6966.6072.500.00-56030.32%
ASML240119P007400002023-05-26 2:22PM EDT740.0074.7470.0076.800.00-37329.71%
ASML240119P007500002023-05-17 9:56AM EDT750.00118.4076.0082.900.00-256329.78%
ASML240119P007600002023-05-24 11:15AM EDT760.00116.3080.5085.100.00-245128.06%
ASML240119P007700002023-05-24 10:13AM EDT770.00123.0087.0093.200.00-214928.81%
ASML240119P007800002023-06-01 9:53AM EDT780.0098.1092.8099.100.00-155728.51%
ASML240119P007900002023-06-01 9:57AM EDT790.00103.9099.10105.300.00-52928.24%
ASML240119P008000002023-04-12 9:48AM EDT800.00157.80159.20163.800.00-54250.02%
ASML240119P008100002023-02-22 11:18AM EDT810.00195.00179.70183.700.00-263455.86%
ASML240119P008200002023-02-21 12:11PM EDT820.00194.80166.10171.000.00-132048.19%
ASML240119P008300002023-02-22 2:00PM EDT830.00209.30191.10197.600.00-265355.34%
ASML240119P008400002023-04-28 1:02PM EDT840.00208.50130.10134.600.00-34324.32%
ASML240119P008500002023-05-12 1:01PM EDT850.00207.90140.10147.500.00-222426.94%
ASML240119P008600002023-05-16 12:04PM EDT860.00204.60147.90154.900.00-26326.55%
ASML240119P008700002023-04-11 9:48AM EDT870.00206.50217.90225.000.00-51854.60%
ASML240119P008800002023-02-03 2:46PM EDT880.00211.20243.20247.500.00-496561.89%
ASML240119P008900002023-04-12 9:48AM EDT890.00233.00241.20244.000.00-4057.38%
ASML240119P009000002023-04-11 9:47AM EDT900.00233.10248.00251.600.00-2057.22%
ASML240119P009100002023-04-11 9:44AM EDT910.00243.700.000.000.00-1000.00%
ASML240119P009200002023-04-04 10:05AM EDT920.00243.80283.20287.000.00-3066.17%
ASML240119P009300002023-01-26 12:08PM EDT930.00264.10307.50316.000.00-52674.54%
ASML240119P009400002023-03-28 1:39PM EDT940.00305.00310.20313.800.00-1071.28%
ASML240119P009500002022-12-13 4:57PM EDT950.00324.00297.60305.400.00-7063.11%
ASML240119P009600002022-02-25 10:40AM EDT960.00330.90299.00308.000.00-1860.41%
ASML240119P009700002022-03-08 10:35AM EDT970.00411.50358.50367.500.00-51483.46%
ASML240119P009800002023-02-07 2:09PM EDT980.00304.00372.30377.100.00-1085.16%
ASML240119P009900002022-03-08 11:45AM EDT990.00439.20374.00383.500.00-121183.49%
ASML240119P010000002023-01-23 3:45PM EDT1,000.00333.00373.40378.100.00-1078.67%
ASML240119P010200002022-12-13 10:50AM EDT1,020.00382.07362.50372.000.00-1067.52%
ASML240119P011000002023-01-19 1:56PM EDT1,100.00468.00443.00450.600.00-1073.69%
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%
ASML240119P013000002023-01-18 1:50PM EDT1,300.00644.00643.00652.500.00-100087.24%
ASML240119P013200002023-05-25 10:31AM EDT1,320.00622.70592.60599.100.00-1040.54%