New Zealand markets close in 3 hours 41 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
934.25+11.92 (+1.29%)
At close: 04:00PM EDT
934.51 +0.26 (+0.03%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240524C006000002024-05-21 11:41AM EDT600.00328.01327.60340.200.00-20554.30%
ASML240524C006100002024-05-21 11:42AM EDT610.00316.61317.50332.300.00-20365.63%
ASML240524C006200002024-05-15 3:31PM EDT620.00313.80307.40320.200.00-11520.17%
ASML240524C006300002024-05-21 1:16PM EDT630.00302.37297.30312.300.00-55333.20%
ASML240524C007400002024-05-17 3:39PM EDT740.00187.48187.30202.000.00-11200.39%
ASML240524C007800002024-05-23 1:43PM EDT780.00166.04148.10160.90+33.58+25.35%22150.20%
ASML240524C008100002024-04-22 3:31PM EDT810.0076.300.000.000.00--00.00%
ASML240524C008200002024-05-23 9:58AM EDT820.00135.25107.70120.80+36.70+37.24%2850.00%
ASML240524C008250002024-05-03 11:45AM EDT825.0083.60103.10116.800.00-44127.15%
ASML240524C008350002024-04-22 12:40PM EDT835.0054.200.000.000.00--00.00%
ASML240524C008400002024-05-21 10:35AM EDT840.0089.4490.6098.000.00-2277.73%
ASML240524C008450002024-05-06 12:52PM EDT845.0076.0086.2093.000.00-5894.73%
ASML240524C008500002024-05-21 9:58AM EDT850.00107.3980.8087.90+37.49+53.63%21575.59%
ASML240524C008600002024-05-23 10:27AM EDT860.0097.1170.1078.00+27.21+38.93%18134.89%
ASML240524C008650002024-05-23 9:30AM EDT865.00103.1065.0073.00+27.45+36.29%14128.08%
ASML240524C008700002024-05-23 12:14PM EDT870.0079.7760.0068.00+50.37+171.33%33121.23%
ASML240524C008750002024-05-23 12:50PM EDT875.0075.9055.2063.00+3.96+5.50%58114.33%
ASML240524C008800002024-05-23 12:50PM EDT880.0070.9050.7058.00+3.96+5.92%1850.59%
ASML240524C008850002024-05-21 11:34AM EDT885.0046.1045.1053.000.00-120100.37%
ASML240524C008875002024-05-07 3:11PM EDT887.5042.0043.0051.000.00--250.88%
ASML240524C008900002024-05-16 10:18AM EDT890.0048.0040.0048.00-2.82-5.55%3493.26%
ASML240524C008950002024-05-23 12:53PM EDT895.0055.3935.8044.00+9.27+20.10%4952.69%
ASML240524C008975002024-05-15 3:45PM EDT897.5044.6034.0041.000.00-1251.61%
ASML240524C009000002024-05-23 3:20PM EDT900.0032.6530.4039.00+6.56+25.14%102586.32%
ASML240524C009025002024-05-06 11:40AM EDT902.5033.8229.1036.000.00--178.77%
ASML240524C009050002024-05-23 3:20PM EDT905.0028.1526.7033.70+6.70+31.24%72776.37%
ASML240524C009075002024-05-21 3:10PM EDT907.5029.1023.8032.100.00-22278.56%
ASML240524C009100002024-05-22 12:47PM EDT910.0049.0021.6029.00+27.89+132.12%88170.45%
ASML240524C009125002024-05-23 2:33PM EDT912.5019.0018.8026.70-0.50-2.56%33067.64%
ASML240524C009150002024-05-23 9:32AM EDT915.0049.6020.2024.90+30.45+159.01%15752.58%
ASML240524C009175002024-05-23 9:35AM EDT917.5048.0014.8022.90+33.83+238.74%169366.32%
ASML240524C009200002024-05-23 9:59AM EDT920.0035.8016.3017.90+23.60+193.44%3112146.72%
ASML240524C009250002024-05-23 3:54PM EDT925.0014.3012.8014.00+3.20+28.83%2613044.28%
ASML240524C009300002024-05-23 3:46PM EDT930.0010.009.3010.30+1.30+14.94%5621941.08%
ASML240524C009350002024-05-23 3:48PM EDT935.007.306.707.50-0.14-1.88%519640.32%
ASML240524C009400002024-05-23 3:58PM EDT940.004.804.205.20-1.21-20.13%23019339.54%
ASML240524C009450002024-05-23 3:57PM EDT945.003.203.003.60-1.41-30.59%8011739.91%
ASML240524C009500002024-05-23 3:40PM EDT950.002.251.852.40-1.50-40.00%24828640.16%
ASML240524C009550002024-05-23 3:59PM EDT955.001.401.102.35-1.40-50.00%1946946.90%
ASML240524C009600002024-05-23 3:55PM EDT960.000.810.001.10-1.34-62.33%22014542.19%
ASML240524C009650002024-05-23 3:56PM EDT965.000.510.000.90-1.24-70.86%1,36222945.44%
ASML240524C009700002024-05-23 3:44PM EDT970.000.280.250.85-1.12-80.00%1397150.05%
ASML240524C009750002024-05-23 12:45PM EDT975.000.500.201.50-0.50-50.00%1508955.20%
ASML240524C009800002024-05-23 3:45PM EDT980.000.450.051.05-0.18-28.57%7559454.93%
ASML240524C009850002024-05-23 2:31PM EDT985.000.170.050.30-0.38-69.09%68683353.32%
ASML240524C009900002024-05-23 2:33PM EDT990.000.170.050.45-0.38-69.09%797555.86%
ASML240524C009950002024-05-23 2:36PM EDT995.000.150.051.45-0.35-70.00%226172.75%
ASML240524C010000002024-05-23 3:54PM EDT1,000.000.120.050.50-0.18-60.00%11711764.84%
ASML240524C010050002024-05-23 1:06PM EDT1,005.000.100.050.30-0.40-80.00%245964.36%
ASML240524C010100002024-05-23 9:30AM EDT1,010.000.120.050.70-0.13-52.00%34076.32%
ASML240524C010150002024-05-20 12:59PM EDT1,015.000.450.050.25-0.60-57.14%13070.31%
ASML240524C010200002024-05-22 12:58PM EDT1,020.000.220.004.300.00-142118.58%
ASML240524C010250002024-05-15 1:58PM EDT1,025.001.100.050.150.00-11373.63%
ASML240524C010300002024-05-23 3:52PM EDT1,030.000.050.050.30-0.40-88.89%122082.52%
ASML240524C010350002024-05-23 3:57PM EDT1,035.000.050.004.30-0.31-86.11%711133.13%
ASML240524C010400002024-05-23 3:58PM EDT1,040.000.050.000.05-0.19-79.17%235772.27%
ASML240524C010450002024-05-23 3:19PM EDT1,045.000.050.004.80-0.55-91.67%28146.14%
ASML240524C010500002024-05-17 10:26AM EDT1,050.000.050.004.80-0.15-75.00%134150.83%
ASML240524C010550002024-05-23 2:01PM EDT1,055.000.050.000.15-0.09-64.29%34790.23%
ASML240524C010600002024-05-10 2:23PM EDT1,060.000.050.000.05-0.53-91.38%32383.59%
ASML240524C010650002024-05-23 11:35AM EDT1,065.000.050.004.800.00-549164.55%
ASML240524C010700002024-05-23 11:35AM EDT1,070.000.050.004.800.00-252169.04%
ASML240524C010750002024-05-23 12:57PM EDT1,075.000.050.004.80-0.70-93.33%120173.46%
ASML240524C010800002024-05-23 12:55PM EDT1,080.000.050.000.15-0.46-90.20%95105.47%
ASML240524C010900002024-05-23 10:50AM EDT1,090.000.050.003.00-0.02-28.57%1461169.68%
ASML240524C011000002024-05-23 10:34AM EDT1,100.000.050.001.500.00-3935157.62%
ASML240524C011400002024-05-23 9:33AM EDT1,140.000.050.004.800.00-113227.39%
ASML240524C011900002024-05-17 10:30AM EDT1,190.000.050.000.400.00-55184.38%
ASML240524C012000002024-05-20 11:20AM EDT1,200.000.050.000.400.00-1124190.04%
ASML240524C012200002024-05-20 10:58AM EDT1,220.000.050.054.800.00-2838287.01%
ASML240524C012400002024-05-20 9:53AM EDT1,240.000.050.000.400.00-921211.52%
ASML240524C012600002024-05-20 9:53AM EDT1,260.000.050.000.100.00-515193.75%
ASML240524C013200002024-05-16 3:11PM EDT1,320.001.700.004.300.00--1345.51%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240524P005600002024-05-10 2:45PM EDT560.000.050.000.050.00-142309.38%
ASML240524P005700002024-05-13 9:45AM EDT570.000.050.000.050.00-146300.00%
ASML240524P005800002024-05-13 9:45AM EDT580.000.050.004.300.00-2021484.08%
ASML240524P006000002024-05-14 10:02AM EDT600.000.050.000.500.00-2021336.33%
ASML240524P006100002024-05-17 9:46AM EDT610.000.050.004.300.00-1111439.26%
ASML240524P006200002024-05-17 9:48AM EDT620.000.050.000.100.00-59266.41%
ASML240524P006300002024-05-15 10:51AM EDT630.000.050.004.300.00-2327410.45%
ASML240524P006400002024-05-16 2:47PM EDT640.000.110.000.150.00--34257.03%
ASML240524P006500002024-05-17 10:37AM EDT650.000.050.004.300.00-157382.42%
ASML240524P006800002024-05-17 11:36AM EDT680.000.050.004.800.00-1213348.63%
ASML240524P007100002024-05-20 10:05AM EDT710.000.050.004.800.00-1717308.50%
ASML240524P007200002024-05-21 9:37AM EDT720.000.050.000.050.00-217164.84%
ASML240524P007300002024-05-21 9:42AM EDT730.000.060.000.050.00-320156.25%
ASML240524P007500002024-05-21 10:15AM EDT750.000.060.000.100.00-126150.00%
ASML240524P007600002024-05-20 3:59PM EDT760.000.050.000.100.00-2833141.41%
ASML240524P007700002024-05-23 2:36PM EDT770.000.010.004.80-0.04-80.00%1030231.30%
ASML240524P007800002024-05-13 12:42PM EDT780.000.750.004.800.00-12218.75%
ASML240524P007900002024-05-23 2:56PM EDT790.000.050.000.05-0.30-85.71%1522109.38%
ASML240524P007950002024-05-23 2:57PM EDT795.000.050.002.55-0.35-87.50%213175.98%
ASML240524P008000002024-05-23 9:57AM EDT800.000.050.002.55-0.30-85.71%5698170.26%
ASML240524P008050002024-05-23 10:07AM EDT805.000.050.000.25-0.04-44.44%1123116.41%
ASML240524P008100002024-05-23 10:12AM EDT810.000.050.002.55-0.61-92.42%527158.98%
ASML240524P008150002024-05-23 11:34AM EDT815.000.050.002.55-0.05-50.00%176153.32%
ASML240524P008200002024-05-23 12:56PM EDT820.000.050.050.25-0.15-75.00%2846105.66%
ASML240524P008250002024-05-23 1:26PM EDT825.000.050.052.55-0.11-68.75%1012142.58%
ASML240524P008300002024-05-23 10:18AM EDT830.000.050.002.55-0.10-66.67%1046136.43%
ASML240524P008350002024-05-22 12:50PM EDT835.000.080.050.25-0.04-33.33%13492.68%
ASML240524P008400002024-05-23 9:30AM EDT840.000.680.050.25+0.48+240.00%110388.28%
ASML240524P008450002024-05-22 10:25AM EDT845.000.200.050.250.00-24283.98%
ASML240524P008500002024-05-23 10:35AM EDT850.000.150.050.30-0.20-57.14%176781.35%
ASML240524P008550002024-05-21 10:59AM EDT855.000.170.050.85-0.10-37.04%1011788.77%
ASML240524P008600002024-05-22 3:58PM EDT860.000.100.050.30-0.62-86.11%27372.46%
ASML240524P008650002024-05-23 10:35AM EDT865.000.180.100.30-0.22-55.00%126869.43%
ASML240524P008700002024-05-23 1:18PM EDT870.000.100.050.30-0.77-88.51%4215563.67%
ASML240524P008750002024-05-23 3:26PM EDT875.000.250.050.35-1.05-80.77%448660.45%
ASML240524P008800002024-05-23 3:26PM EDT880.000.290.101.00-1.51-83.89%5427966.46%
ASML240524P008825002024-05-23 2:48PM EDT882.500.270.151.40-1.91-87.61%313568.48%
ASML240524P008850002024-05-23 2:48PM EDT885.000.300.151.80-2.00-86.96%106269.19%
ASML240524P008875002024-05-23 3:45PM EDT887.500.210.151.05-3.29-94.00%434059.77%
ASML240524P008900002024-05-23 2:04PM EDT890.000.300.151.00-3.00-90.91%6610556.64%
ASML240524P008925002024-05-23 3:59PM EDT892.500.200.201.80-2.71-93.13%43361.06%
ASML240524P008950002024-05-23 3:41PM EDT895.000.300.201.15-3.80-92.68%3212053.13%
ASML240524P008975002024-05-23 2:02PM EDT897.500.350.004.70-3.35-90.54%1010570.25%
ASML240524P009000002024-05-23 3:38PM EDT900.000.500.300.70-4.69-90.37%3124048.05%
ASML240524P009025002024-05-23 2:38PM EDT902.501.000.300.70-3.80-79.17%49845.29%
ASML240524P009050002024-05-23 3:37PM EDT905.000.730.500.80-4.77-86.73%1312043.87%
ASML240524P009075002024-05-23 3:57PM EDT907.500.800.004.10-5.38-87.06%268453.96%
ASML240524P009100002024-05-23 3:51PM EDT910.001.000.801.15-7.60-88.37%3510142.04%
ASML240524P009125002024-05-23 2:38PM EDT912.502.001.001.50-8.60-81.13%64642.25%
ASML240524P009150002024-05-23 3:37PM EDT915.001.731.301.90-9.97-85.21%328442.24%
ASML240524P009175002024-05-23 3:22PM EDT917.502.001.552.25-10.05-83.40%237441.27%
ASML240524P009200002024-05-23 3:58PM EDT920.002.551.953.40-11.65-82.04%80711945.14%
ASML240524P009250002024-05-23 3:37PM EDT925.003.752.954.00-12.75-77.27%6136240.00%
ASML240524P009300002024-05-23 3:37PM EDT930.005.504.605.90-14.00-71.79%22916340.30%
ASML240524P009350002024-05-23 3:47PM EDT935.006.906.807.80-15.02-68.52%2043538.01%
ASML240524P009400002024-05-23 3:50PM EDT940.009.606.0011.00-12.20-55.96%1936639.81%
ASML240524P009450002024-05-23 2:44PM EDT945.0012.8012.6016.10-9.40-42.34%797849.95%
ASML240524P009500002024-05-23 3:31PM EDT950.0019.5014.4018.20-18.50-48.68%3127140.50%
ASML240524P009550002024-05-23 2:23PM EDT955.0024.0019.0025.30-3.60-13.04%2141161.98%
ASML240524P009600002024-05-23 3:55PM EDT960.0027.0023.6030.00-12.70-31.99%1732767.55%
ASML240524P009700002024-05-23 12:32PM EDT970.0018.6532.0040.00-16.85-47.46%70481.67%
ASML240524P009750002024-05-15 2:10PM EDT975.0017.3037.1045.00-27.70-61.56%20188.38%
ASML240524P009800002024-04-23 2:38PM EDT980.0082.1242.1049.400.00-3490.00%
ASML240524P009850002024-04-05 12:03PM EDT985.0054.6284.8088.000.00-22287.27%
ASML240524P009900002024-05-14 11:55AM EDT990.0078.5052.0059.700.00-20104.88%
ASML240524P010000002024-05-03 11:52AM EDT1,000.00100.7062.1069.600.00-1056.25%
ASML240524P011000002024-04-26 10:59AM EDT1,100.00184.17159.40171.900.00-10243.92%