New Zealand markets open in 7 hours 32 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
675.99-12.39 (-1.80%)
At close: 04:00PM EST
688.73 +12.74 (+1.88%)
Pre-market: 08:24AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119C001950002023-11-22 1:53PM EST195.00495.400.000.000.00-120.00%
ASML240119C002000002023-04-28 2:28PM EST200.00439.10537.00545.000.00-114430.41%
ASML240119C002200002023-11-22 1:07PM EST220.00469.900.000.000.00--10.00%
ASML240119C002300002023-11-22 1:32PM EST230.00460.800.000.000.00-130.00%
ASML240119C002500002022-07-19 2:56PM EST250.00266.88326.60335.000.00-110.00%
ASML240119C002600002023-11-21 2:13PM EST260.00423.620.000.000.00-160.00%
ASML240119C002700002023-11-21 2:16PM EST270.00416.100.000.000.00-1270.00%
ASML240119C002800002023-11-21 2:12PM EST280.00405.900.000.000.00-330.00%
ASML240119C002900002022-10-14 8:34AM EST290.00152.00307.60315.400.00-340.00%
ASML240119C003000002023-11-21 2:10PM EST300.00383.630.000.000.00-3110.00%
ASML240119C003100002023-06-30 11:00AM EST310.00421.00412.20416.600.00-134254.55%
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%
ASML240119C003500002023-09-08 9:04AM EST350.00286.50244.10259.100.00-150.00%
ASML240119C003600002023-11-20 12:25PM EST360.00332.400.000.000.00-10130.00%
ASML240119C003700002023-10-19 8:54AM EST370.00232.24317.70322.400.00-27133.79%
ASML240119C003800002023-11-28 3:42PM EST380.00297.700.000.000.00-160.00%
ASML240119C003900002022-12-28 10:33AM EST390.00193.00300.20305.100.00-118130.99%
ASML240119C004000002023-11-17 1:15PM EST400.00291.000.000.000.00-3840.00%
ASML240119C004100002023-11-28 3:42PM EST410.00268.000.000.000.00-1150.00%
ASML240119C004200002023-05-19 9:46AM EST420.00294.75312.00322.000.00-111198.22%
ASML240119C004300002022-10-24 8:52AM EST430.00122.670.000.000.00-190.00%
ASML240119C004400002023-03-07 11:26AM EST440.00204.75241.80248.200.00-11789.98%
ASML240119C004500002023-11-17 1:18PM EST450.00240.720.000.000.00-1450.00%
ASML240119C004600002023-11-27 12:47PM EST460.00232.620.000.000.00-2290.00%
ASML240119C004700002023-11-28 1:17PM EST470.00207.700.000.000.00-2860.00%
ASML240119C004800002023-10-13 10:41AM EST480.00135.15185.40192.100.00-1310.00%
ASML240119C004900002023-10-25 12:55PM EST490.00108.26203.60208.000.00-7093.56%
ASML240119C005000002023-11-28 2:10PM EST500.00178.900.000.000.00-11080.00%
ASML240119C005100002023-10-31 9:13AM EST510.00104.010.000.000.00-1420.00%
ASML240119C005200002023-10-18 8:55AM EST520.0080.800.000.000.00-6360.00%
ASML240119C005300002023-11-02 1:36PM EST530.00115.930.000.000.00-1750.00%
ASML240119C005400002023-10-18 8:55AM EST540.0066.300.000.000.00-6600.00%
ASML240119C005500002023-11-14 3:13PM EST550.00135.140.000.000.00-1530.00%
ASML240119C005600002023-11-21 9:38AM EST560.00140.080.000.000.00-22290.00%
ASML240119C005700002023-11-10 2:08PM EST570.00103.660.000.000.00-3820.00%
ASML240119C005800002023-11-02 10:06AM EST580.0074.990.000.000.00-51350.00%
ASML240119C005900002023-11-28 3:00PM EST590.0093.200.000.000.00-2570.00%
ASML240119C006000002023-11-28 3:00PM EST600.0084.200.000.000.00-25360.00%
ASML240119C006100002023-11-28 12:57PM EST610.0077.700.000.000.00-11570.00%
ASML240119C006200002023-11-28 11:24AM EST620.0071.250.000.000.00-22030.00%
ASML240119C006300002023-11-15 9:58AM EST630.0065.150.000.000.00-1920.00%
ASML240119C006400002023-11-28 11:24AM EST640.0055.070.000.000.00-12540.00%
ASML240119C006500002023-11-28 1:49PM EST650.0044.030.000.000.00-84460.00%
ASML240119C006600002023-11-28 3:54PM EST660.0037.400.000.000.00-433940.00%
ASML240119C006700002023-11-28 3:54PM EST670.0031.300.000.000.00-162130.00%
ASML240119C006800002023-11-28 3:53PM EST680.0026.100.000.000.00-305710.39%
ASML240119C006900002023-11-28 3:21PM EST690.0020.300.000.000.00-341851.56%
ASML240119C007000002023-11-28 3:42PM EST700.0016.600.000.000.00-356181.56%
ASML240119C007100002023-11-28 2:36PM EST710.0013.100.000.000.00-62453.13%
ASML240119C007200002023-11-28 1:04PM EST720.0010.800.000.000.00-104303.13%
ASML240119C007300002023-11-28 3:11PM EST730.008.000.000.000.00-482663.13%
ASML240119C007400002023-11-28 10:32AM EST740.006.900.000.000.00-334586.25%
ASML240119C007500002023-11-28 2:13PM EST750.004.670.000.000.00-144236.25%
ASML240119C007600002023-11-28 1:02PM EST760.003.800.000.000.00-435776.25%
ASML240119C007700002023-11-28 11:27AM EST770.003.190.000.000.00-22226.25%
ASML240119C007800002023-11-28 10:33AM EST780.002.380.000.000.00-2201746.25%
ASML240119C007900002023-11-28 9:45AM EST790.001.850.000.000.00-24286.25%
ASML240119C008000002023-11-28 1:14PM EST800.001.250.000.000.00-2245866.25%
ASML240119C008100002023-11-27 10:13AM EST810.001.380.000.000.00-110212.50%
ASML240119C008200002023-11-24 10:31AM EST820.001.300.000.000.00-120312.50%
ASML240119C008300002023-11-15 10:59AM EST830.001.200.000.000.00-522112.50%
ASML240119C008400002023-11-24 12:03PM EST840.000.800.000.000.00-18312.50%
ASML240119C008500002023-11-16 11:49AM EST850.000.860.000.000.00-130512.50%
ASML240119C008600002023-11-27 2:22PM EST860.000.600.000.000.00-21030412.50%
ASML240119C008700002023-11-20 3:39PM EST870.000.650.000.000.00-122012.50%
ASML240119C008800002023-10-12 9:54AM EST880.001.250.100.850.00-5216834.86%
ASML240119C008900002023-11-10 1:49PM EST890.000.450.000.000.00-320412.50%
ASML240119C009000002023-11-27 1:52PM EST900.000.300.000.000.00-11033012.50%
ASML240119C009100002023-10-25 2:00PM EST910.000.250.050.850.00-1038.48%
ASML240119C009200002023-11-10 2:22PM EST920.000.300.000.000.00-34912.50%
ASML240119C009300002023-09-08 12:11PM EST930.001.430.201.050.00-54242.13%
ASML240119C009400002023-11-03 9:40AM EST940.000.250.000.000.00-127612.50%
ASML240119C009500002023-10-27 1:26PM EST950.000.240.000.250.00-28036.62%
ASML240119C009600002023-11-06 10:04AM EST960.000.250.000.000.00-22612.50%
ASML240119C009700002023-09-27 1:07PM EST970.000.370.050.500.00-317541.99%
ASML240119C009800002023-10-12 11:09AM EST980.000.450.050.400.00-508841.80%
ASML240119C009900002023-11-28 9:41AM EST990.000.100.000.000.00-168225.00%
ASML240119C010000002023-11-21 10:01AM EST1,000.000.050.000.000.00-247625.00%
ASML240119C010200002023-11-28 2:41PM EST1,020.000.070.050.000.00-55825.00%
ASML240119C010400002023-09-11 10:59AM EST1,040.000.470.050.550.00-57049.37%
ASML240119C010600002023-11-21 10:01AM EST1,060.000.050.000.000.00-86925.00%
ASML240119C010800002023-07-19 9:16AM EST1,080.002.800.301.100.00-13254.66%
ASML240119C011000002023-11-28 9:40AM EST1,100.000.100.000.000.00-436725.00%
ASML240119C011200002023-10-12 11:08AM EST1,120.000.200.000.450.00-505050.93%
ASML240119C011400002023-10-03 2:15PM EST1,140.000.160.000.200.00-615051.86%
ASML240119C011600002023-10-03 2:15PM EST1,160.000.120.000.600.00-193155.71%
ASML240119C011800002023-10-04 11:19AM EST1,180.000.150.000.600.00-145457.23%
ASML240119C012000002023-10-03 9:35AM EST1,200.000.080.000.200.00-417252.64%
ASML240119C012200002022-09-02 12:08PM EST1,220.001.450.003.000.00-703473.54%
ASML240119C012400002023-08-09 9:12AM EST1,240.000.350.000.400.00-121159.03%
ASML240119C012600002023-11-15 9:30AM EST1,260.000.020.000.000.00-44225.00%
ASML240119C012800002023-11-01 12:22PM EST1,280.000.100.000.000.00-14625.00%
ASML240119C013000002023-11-20 11:30AM EST1,300.000.050.000.000.00-2612625.00%
ASML240119C013200002023-11-28 2:41PM EST1,320.000.040.000.000.00-548225.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240119P001950002023-11-28 12:48PM EST195.000.010.000.000.00-41,35250.00%
ASML240119P002000002023-11-15 1:40PM EST200.000.120.000.000.00-416150.00%
ASML240119P002100002023-11-20 2:23PM EST210.000.050.000.000.00-240750.00%
ASML240119P002200002023-10-05 2:04PM EST220.000.090.000.550.00-60245116.11%
ASML240119P002300002023-10-06 1:35PM EST230.000.100.000.600.00-94248112.89%
ASML240119P002400002023-10-05 1:47PM EST240.000.120.000.600.00-3434108.59%
ASML240119P002500002023-11-01 12:18PM EST250.000.100.000.000.00-118650.00%
ASML240119P002600002023-11-06 10:37AM EST260.000.150.000.000.00-553150.00%
ASML240119P002700002023-06-01 2:03PM EST270.000.750.000.600.00-4319296.88%
ASML240119P002800002023-11-10 10:57AM EST280.000.080.000.000.00-619850.00%
ASML240119P002900002023-11-13 1:40PM EST290.000.120.000.000.00-1017950.00%
ASML240119P003000002023-11-15 9:30AM EST300.000.100.000.000.00-636950.00%
ASML240119P003100002023-11-27 10:38AM EST310.000.050.000.000.00-417150.00%
ASML240119P003200002023-11-15 12:24PM EST320.000.130.000.000.00-1032950.00%
ASML240119P003300002023-11-16 3:58PM EST330.000.110.000.000.00-5022925.00%
ASML240119P003400002023-11-17 2:02PM EST340.000.120.000.000.00-516925.00%
ASML240119P003500002023-11-27 1:09PM EST350.000.100.000.000.00-242525.00%
ASML240119P003600002023-11-20 10:10AM EST360.000.070.000.000.00-1214425.00%
ASML240119P003700002023-11-27 11:17AM EST370.000.100.000.000.00-619325.00%
ASML240119P003800002023-11-27 3:33PM EST380.000.100.000.000.00-6120025.00%
ASML240119P003900002023-11-27 12:54PM EST390.000.120.000.000.00-7021325.00%
ASML240119P004000002023-11-28 3:54PM EST400.000.220.000.000.00-1161625.00%
ASML240119P004100002023-11-16 3:39PM EST410.000.270.000.000.00-124825.00%
ASML240119P004200002023-11-24 10:26AM EST420.000.200.000.000.00-133425.00%
ASML240119P004300002023-11-16 11:23AM EST430.000.350.000.000.00-522525.00%
ASML240119P004400002023-11-22 12:53PM EST440.000.270.000.000.00-145725.00%
ASML240119P004500002023-11-24 12:57PM EST450.000.290.000.000.00-440925.00%
ASML240119P004600002023-11-27 2:58PM EST460.000.250.000.000.00-2027125.00%
ASML240119P004700002023-11-28 10:14AM EST470.000.430.000.000.00-125225.00%
ASML240119P004800002023-11-17 3:26PM EST480.000.450.000.000.00-328912.50%
ASML240119P004900002023-11-27 1:08PM EST490.000.240.000.000.00-430712.50%
ASML240119P005000002023-11-28 1:06PM EST500.000.500.000.000.00-789612.50%
ASML240119P005100002023-11-24 12:20PM EST510.000.550.000.000.00-243812.50%
ASML240119P005200002023-11-27 2:10PM EST520.000.630.000.000.00-138312.50%
ASML240119P005300002023-11-17 3:25PM EST530.001.200.000.000.00-225712.50%
ASML240119P005400002023-11-28 12:09PM EST540.001.100.000.000.00-675612.50%
ASML240119P005500002023-11-28 3:55PM EST550.001.430.000.000.00-1130412.50%
ASML240119P005600002023-11-28 11:24AM EST560.001.680.000.000.00-138212.50%
ASML240119P005700002023-11-28 3:54PM EST570.002.200.000.000.00-53626.25%
ASML240119P005800002023-11-28 3:21PM EST580.002.900.000.000.00-54156.25%
ASML240119P005900002023-11-28 1:38PM EST590.003.600.000.000.00-213356.25%
ASML240119P006000002023-11-28 3:21PM EST600.004.550.000.000.00-196496.25%
ASML240119P006100002023-11-28 1:38PM EST610.005.660.000.000.00-92046.25%
ASML240119P006200002023-11-28 2:07PM EST620.007.300.000.000.00-156346.25%
ASML240119P006300002023-11-28 3:21PM EST630.009.200.000.000.00-61903.13%
ASML240119P006400002023-11-28 2:17PM EST640.0011.300.000.000.00-95613.13%
ASML240119P006500002023-11-28 1:09PM EST650.0013.800.000.000.00-206903.13%
ASML240119P006600002023-11-28 2:40PM EST660.0017.200.000.000.00-117331.56%
ASML240119P006700002023-11-28 3:25PM EST670.0021.470.000.000.00-242180.78%
ASML240119P006800002023-11-28 3:21PM EST680.0026.400.000.000.00-108030.00%
ASML240119P006900002023-11-28 1:04PM EST690.0030.300.000.000.00-42250.00%
ASML240119P007000002023-11-27 10:09AM EST700.0029.700.000.000.00-11,9630.00%
ASML240119P007100002023-11-27 3:20PM EST710.0034.000.000.000.00-161650.00%
ASML240119P007200002023-11-22 11:17AM EST720.0043.650.000.000.00-21570.00%
ASML240119P007300002023-11-20 3:38PM EST730.0045.100.000.000.00-1410.00%
ASML240119P007400002023-11-01 1:39PM EST740.00141.400.000.000.00-300.00%
ASML240119P007500002023-11-01 2:31PM EST750.00143.100.000.000.00-300.00%
ASML240119P007600002023-11-20 10:06AM EST760.0073.500.000.000.00-4190.00%
ASML240119P007700002023-08-30 11:27AM EST770.00108.70179.40183.100.00-90119.51%
ASML240119P007800002023-11-22 3:09PM EST780.0094.400.000.000.00-800.00%
ASML240119P007900002023-07-27 10:31AM EST790.0093.14138.90144.700.00-13064.29%
ASML240119P008000002023-08-28 2:33PM EST800.00147.10223.60227.600.00-80142.23%
ASML240119P008100002023-08-25 1:14PM EST810.00166.60214.80228.500.00-140131.20%
ASML240119P008200002023-08-25 9:40AM EST820.00179.20224.00238.500.00-320133.44%
ASML240119P008300002023-08-28 8:46AM EST830.00174.10249.50264.500.00-180151.57%
ASML240119P008400002023-08-29 9:38AM EST840.00176.50257.20261.400.00-190146.50%
ASML240119P008500002023-11-24 12:49PM EST850.00159.300.000.000.00-300.00%
ASML240119P008600002023-09-11 2:16PM EST860.00235.54252.60256.000.00-1300126.29%
ASML240119P008700002023-04-11 8:48AM EST870.00206.50217.90225.000.00-51881.85%
ASML240119P008800002023-02-03 1:46PM EST880.00211.20243.20247.500.00-4965100.10%
ASML240119P008900002023-04-12 8:48AM EST890.00233.00241.20244.000.00-4087.23%
ASML240119P009000002023-04-11 8:47AM EST900.00233.10248.00251.600.00-2085.64%
ASML240119P009100002023-04-11 8:44AM EST910.00243.700.000.000.00-1000.00%
ASML240119P009200002023-04-04 9:05AM EST920.00243.80283.20287.000.00-30107.85%
ASML240119P009300002023-01-26 11:08AM EST930.00264.10307.50316.000.00-526128.19%
ASML240119P009400002023-03-28 12:39PM EST940.00305.00310.20313.800.00-10119.47%
ASML240119P009500002022-12-13 3:57PM EST950.00324.00297.60305.400.00-7096.84%
ASML240119P009600002023-06-06 9:03AM EST960.00249.00260.60264.700.00-100.00%
ASML240119P009700002022-03-08 9:35AM EST970.00411.50358.50367.500.00-514147.79%
ASML240119P009800002023-02-07 1:09PM EST980.00304.00372.30377.100.00-10151.43%
ASML240119P009900002022-03-08 10:45AM EST990.00439.20374.00383.500.00-1211146.94%
ASML240119P010000002023-01-23 2:45PM EST1,000.00333.00373.40378.100.00-10134.47%
ASML240119P010200002022-12-13 9:50AM EST1,020.00382.07362.50372.000.00-10102.28%
ASML240119P011000002023-01-19 12:56PM EST1,100.00468.00443.00450.600.00-10112.88%
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%
ASML240119P012200002023-11-20 11:18AM EST1,220.00531.600.000.000.00--00.00%
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 EST1,300.00644.00643.00652.500.00-1000137.83%
ASML240119P013200002023-05-25 9:31AM EST1,320.00622.70615.60624.400.00-100.00%