New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
956.22+21.97 (+2.35%)
At close: 04:00PM EDT
955.09 -1.13 (-0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240621C003300002023-09-13 12:50PM EDT330.00302.31280.50287.200.00-110.00%
ASML240621C003900002024-02-13 10:30AM EDT390.00486.20571.90576.400.00-11203.47%
ASML240621C004000002024-02-13 10:30AM EDT400.00495.60562.20567.100.00-15200.96%
ASML240621C004700002023-07-14 10:45AM EDT470.00323.43217.70230.300.00--20.00%
ASML240621C004800002024-02-01 3:26PM EDT480.00415.50508.70523.700.00-11254.65%
ASML240621C004900002023-11-13 10:35AM EDT490.00187.67247.60252.000.00-160.00%
ASML240621C005000002024-04-19 1:25PM EDT500.00372.500.000.000.00-160.00%
ASML240621C005100002024-01-10 4:25PM EDT510.00221.06446.70450.900.00-213119.84%
ASML240621C005200002024-04-19 1:29PM EDT520.00350.000.000.000.00-2160.00%
ASML240621C005400002024-01-08 10:30AM EDT540.00189.000.000.000.00-690.00%
ASML240621C005500002023-11-21 2:06PM EDT550.00162.03221.40226.000.00-140.00%
ASML240621C005600002024-04-18 12:45PM EDT560.00339.05364.20373.400.00-1140.00%
ASML240621C005700002024-03-08 11:53AM EDT570.00469.60410.20418.700.00-416180.57%
ASML240621C005800002024-04-18 12:45PM EDT580.00316.82344.30353.500.00-1170.00%
ASML240621C005900002024-05-13 9:34AM EDT590.00333.50363.50372.200.00-23388.00%
ASML240621C006000002024-05-21 11:41AM EDT600.00330.80353.60365.600.00-23896.90%
ASML240621C006200002024-05-13 3:15PM EDT620.00302.36333.60345.600.00-16291.04%
ASML240621C006400002024-05-06 3:56PM EDT640.00280.42313.60321.800.00-13173.71%
ASML240621C006600002024-05-15 12:41PM EDT660.00300.00293.70306.00+29.92+11.08%14780.95%
ASML240621C006800002024-05-24 3:36PM EDT680.00277.10273.70281.30-21.73-7.27%17862.44%
ASML240621C007000002024-05-08 11:21AM EDT700.00214.22253.70262.900.00-115562.88%
ASML240621C007200002024-04-26 12:04PM EDT720.00208.30233.70242.400.00-112156.70%
ASML240621C007300002024-05-01 12:59PM EDT730.00135.60223.70231.700.00-16252.34%
ASML240621C007400002024-04-24 1:16PM EDT740.00158.85213.80222.300.00-97752.05%
ASML240621C007500002024-05-13 9:30AM EDT750.00184.24203.60213.400.00-117751.89%
ASML240621C007600002024-05-17 2:16PM EDT760.00165.80193.60203.600.00-622665.09%
ASML240621C007700002024-04-23 10:55AM EDT770.00135.700.000.000.00--160.00%
ASML240621C007800002024-04-15 1:28PM EDT780.00194.80157.60167.100.00-1860.00%
ASML240621C007900002024-05-17 3:30PM EDT790.00141.25164.00174.200.00-11857.95%
ASML240621C008000002024-05-02 12:37PM EDT800.0085.60154.20164.200.00-129555.12%
ASML240621C008100002024-05-17 2:17PM EDT810.00117.40144.20153.200.00-1950.26%
ASML240621C008200002024-05-23 1:43PM EDT820.00130.91134.50143.600.00-221648.32%
ASML240621C008300002024-05-08 11:58AM EDT830.0090.97124.70134.100.00-2746.50%
ASML240621C008400002024-05-23 11:20AM EDT840.00113.15115.10124.800.00-311144.93%
ASML240621C008500002024-05-21 9:30AM EDT850.0083.29105.80116.200.00-105044.36%
ASML240621C008600002024-05-23 10:57AM EDT860.0095.5598.00106.200.00-111441.42%
ASML240621C008700002024-05-23 11:20AM EDT870.0086.6991.6096.600.00-12239.04%
ASML240621C008800002024-05-22 9:33AM EDT880.0067.6083.1088.700.00-2516138.88%
ASML240621C008900002024-05-22 2:00PM EDT890.0048.5074.6079.700.00-1310136.98%
ASML240621C009000002024-05-24 2:34PM EDT900.0068.2066.7071.30+14.50+27.00%325035.62%
ASML240621C009100002024-05-24 3:55PM EDT910.0059.5558.9063.00+7.55+14.52%915834.12%
ASML240621C009200002024-05-24 3:55PM EDT920.0052.2551.8054.40+14.05+36.78%721032.03%
ASML240621C009300002024-05-24 3:43PM EDT930.0044.7045.1049.20-2.30-4.89%1718133.13%
ASML240621C009400002024-05-24 1:43PM EDT940.0039.4039.0042.70+7.40+23.13%750132.44%
ASML240621C009500002024-05-24 2:27PM EDT950.0034.6533.8034.80+12.13+53.86%1422830.00%
ASML240621C009600002024-05-24 3:22PM EDT960.0028.2028.5029.40+2.00+7.63%543429.53%
ASML240621C009700002024-05-24 2:08PM EDT970.0025.2922.9025.20+5.29+26.45%2323629.71%
ASML240621C009800002024-05-24 12:32PM EDT980.0020.9219.6021.70+2.52+13.70%2422730.11%
ASML240621C009900002024-05-24 12:21PM EDT990.0017.4616.1017.60+7.11+68.70%2821629.46%
ASML240621C010000002024-05-24 3:16PM EDT1,000.0013.6513.1014.10+4.39+47.41%852328.91%
ASML240621C010100002024-05-24 2:48PM EDT1,010.0011.1410.2012.40+0.28+2.58%731829.88%
ASML240621C010200002024-05-24 12:32PM EDT1,020.009.408.209.40+1.07+12.85%1136228.91%
ASML240621C010300002024-05-24 2:48PM EDT1,030.007.196.508.10+2.06+40.16%1018629.64%
ASML240621C010400002024-05-24 12:18PM EDT1,040.006.105.106.20+0.72+13.38%126929.14%
ASML240621C010500002024-05-24 2:31PM EDT1,050.004.604.208.70+1.53+49.84%713435.09%
ASML240621C010600002024-05-24 3:36PM EDT1,060.003.503.407.80-0.30-7.89%426135.94%
ASML240621C010700002024-05-23 10:16AM EDT1,070.003.202.653.500.00-167230.19%
ASML240621C010800002024-05-23 11:00AM EDT1,080.002.152.152.800.00-313630.32%
ASML240621C010900002024-05-23 11:00AM EDT1,090.001.801.702.050.00-66029.89%
ASML240621C011000002024-05-24 2:33PM EDT1,100.001.520.803.80-0.93-37.96%151,05836.22%
ASML240621C011100002024-05-16 9:46AM EDT1,110.001.530.603.900.00-113338.17%
ASML240621C011200002024-05-20 3:08PM EDT1,120.001.200.502.250.00-117435.28%
ASML240621C011300002024-05-17 9:30AM EDT1,130.000.750.451.100.00-311032.20%
ASML240621C011400002024-05-24 11:20AM EDT1,140.000.750.351.00-0.18-19.35%28833.05%
ASML240621C011500002024-05-23 10:14AM EDT1,150.000.870.301.000.00-113234.39%
ASML240621C011600002024-05-20 12:39PM EDT1,160.000.650.251.650.00-35738.92%
ASML240621C011700002024-05-23 9:45AM EDT1,170.000.600.251.600.00-25440.08%
ASML240621C011800002024-05-07 9:30AM EDT1,180.000.500.201.600.00-13841.43%
ASML240621C011900002024-04-23 11:22AM EDT1,190.001.030.000.000.00-22912.50%
ASML240621C012000002024-05-23 10:26AM EDT1,200.000.300.000.550.00-134637.37%
ASML240621C012100002024-04-29 1:44PM EDT1,210.000.850.151.500.00-29344.87%
ASML240621C012200002024-05-07 1:48PM EDT1,220.000.500.003.600.00-55454.32%
ASML240621C012300002024-04-23 11:11AM EDT1,230.000.650.000.000.00-52312.50%
ASML240621C012400002024-04-16 1:35PM EDT1,240.006.900.004.100.00-94251.31%
ASML240621C012500002024-05-08 11:11AM EDT1,250.000.150.100.700.00-160344.42%
ASML240621C012600002024-05-03 12:44PM EDT1,260.000.500.000.900.00-84047.19%
ASML240621C012700002024-04-26 2:31PM EDT1,270.000.550.003.400.00-378453.33%
ASML240621C012800002024-04-17 3:16PM EDT1,280.000.900.004.000.00-51456.04%
ASML240621C012900002024-05-15 3:24PM EDT1,290.000.300.003.400.00-12255.70%
ASML240621C013000002024-05-09 9:32AM EDT1,300.000.200.003.400.00-414556.87%
ASML240621C013100002024-04-19 12:39PM EDT1,310.000.460.103.900.00-11359.60%
ASML240621C013200002024-05-16 9:34AM EDT1,320.000.200.000.600.00-33350.88%
ASML240621C013300002024-04-19 12:26PM EDT1,330.000.400.003.900.00-442161.65%
ASML240621C013400002024-04-10 10:45AM EDT1,340.003.700.000.650.00-2753.44%
ASML240621C013500002024-04-17 10:15AM EDT1,350.000.850.053.900.00-21064.03%
ASML240621C013600002024-04-16 9:36AM EDT1,360.002.400.050.550.00-114550.49%
ASML240621C013700002024-04-19 11:55AM EDT1,370.000.300.003.900.00-71466.09%
ASML240621C013800002024-05-01 9:33AM EDT1,380.000.200.003.400.00-3665.74%
ASML240621C013900002024-03-20 11:54AM EDT1,390.002.850.001.250.00-1458.03%
ASML240621C014000002024-05-24 9:30AM EDT1,400.000.100.050.550.00-440154.05%
ASML240621C014200002024-03-22 1:51PM EDT1,420.003.800.050.250.00-22551.90%
ASML240621C014400002024-05-02 9:44AM EDT1,440.000.150.000.350.00-3954.35%
ASML240621C014500002024-05-16 9:30AM EDT1,450.000.100.003.400.00-13172.90%
ASML240621C014600002024-03-08 1:27PM EDT1,460.005.701.902.800.00-3977.70%
ASML240621C014800002024-05-14 9:30AM EDT1,480.000.100.003.400.00-41975.82%
ASML240621C015000002024-05-21 9:30AM EDT1,500.000.060.000.200.00-54356.06%
ASML240621C015200002024-05-23 1:22PM EDT1,520.000.060.000.300.00-2013759.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240621P002900002024-02-15 1:03PM EDT290.000.200.003.900.00-3462206.35%
ASML240621P003000002023-11-06 4:52PM EDT300.001.350.050.800.00-22164.84%
ASML240621P003100002024-02-15 12:35PM EDT310.000.010.003.000.00-3118188.09%
ASML240621P003200002024-02-15 12:35PM EDT320.000.160.003.900.00-176190.23%
ASML240621P003300002024-02-15 12:36PM EDT330.000.090.003.100.00-135179.05%
ASML240621P003400002024-03-04 3:39PM EDT340.000.020.000.500.00-31,041139.65%
ASML240621P003500002024-01-29 1:20PM EDT350.000.090.000.400.00-1236132.81%
ASML240621P003600002024-01-08 12:04PM EDT360.000.800.000.400.00-2067129.30%
ASML240621P003700002023-12-29 11:24AM EDT370.000.460.000.500.00-1413128.71%
ASML240621P003800002023-12-19 11:03AM EDT380.000.550.101.150.00-538138.92%
ASML240621P003900002024-02-12 10:34AM EDT390.000.210.000.550.00-3100123.14%
ASML240621P004000002024-05-01 2:51PM EDT400.000.050.000.050.00-108596.88%
ASML240621P004100002024-01-31 4:51PM EDT410.000.150.000.000.00-511350.00%
ASML240621P004200002024-01-25 12:38PM EDT420.000.200.000.350.00-479108.40%
ASML240621P004300002024-05-23 12:27PM EDT430.000.050.000.200.00-1018099.90%
ASML240621P004400002024-05-24 12:42PM EDT440.000.050.000.100.00-134691.41%
ASML240621P004500002024-05-21 9:30AM EDT450.000.100.000.100.00-442889.06%
ASML240621P004600002024-05-01 9:49AM EDT460.000.150.000.450.00-1738199.61%
ASML240621P004700002024-05-20 9:56AM EDT470.000.130.050.200.00-217791.41%
ASML240621P004800002024-05-06 9:55AM EDT480.000.100.000.250.00-130888.77%
ASML240621P004900002024-04-17 11:09AM EDT490.000.250.003.900.00-46206120.97%
ASML240621P005000002024-05-09 11:47AM EDT500.000.100.000.300.00-201,19885.35%
ASML240621P005100002024-05-10 9:30AM EDT510.000.100.000.400.00-113685.45%
ASML240621P005200002024-05-15 9:30AM EDT520.000.100.003.400.00-4118108.92%
ASML240621P005300002024-05-16 9:30AM EDT530.000.100.050.400.00-106481.54%
ASML240621P005400002024-05-15 9:59AM EDT540.000.200.003.400.00-1124102.88%
ASML240621P005500002024-05-17 9:30AM EDT550.000.100.050.550.00-521579.30%
ASML240621P005600002024-05-24 9:30AM EDT560.000.100.000.300.00-432171.39%
ASML240621P005700002024-04-22 2:16PM EDT570.000.600.000.000.00-2025.00%
ASML240621P005800002024-05-15 10:50AM EDT580.000.200.100.300.00-151269.14%
ASML240621P005900002024-05-23 9:30AM EDT590.000.100.100.400.00-1017368.60%
ASML240621P006000002024-05-24 12:29PM EDT600.000.150.100.45-0.04-21.05%2281267.09%
ASML240621P006100002024-05-22 10:51AM EDT610.000.200.050.20+0.02+11.11%14759.67%
ASML240621P006200002024-05-10 10:22AM EDT620.000.290.003.500.00-823680.99%
ASML240621P006300002024-05-21 9:42AM EDT630.000.350.053.500.00-212278.56%
ASML240621P006400002024-05-13 12:55PM EDT640.000.500.100.400.00-316557.96%
ASML240621P006500002024-05-21 10:13AM EDT650.000.350.051.050.00-223361.62%
ASML240621P006600002024-05-21 9:42AM EDT660.000.430.053.500.00-2013670.92%
ASML240621P006700002024-04-25 12:50PM EDT670.001.800.003.500.00--368.26%
ASML240621P006800002024-05-23 9:30AM EDT680.000.250.153.500.00-138366.30%
ASML240621P006900002024-04-25 1:47PM EDT690.002.000.003.500.00--3363.39%
ASML240621P007000002024-05-24 2:48PM EDT700.000.420.051.95+0.02+5.00%139755.63%
ASML240621P007100002024-05-20 11:11AM EDT710.000.450.201.550.00-125052.34%
ASML240621P007200002024-05-24 2:48PM EDT720.000.470.001.95-0.06-11.32%117351.04%
ASML240621P007300002024-05-22 2:00PM EDT730.000.600.300.650.00-233945.97%
ASML240621P007400002024-05-23 2:24PM EDT740.000.660.003.500.00-7825151.65%
ASML240621P007500002024-05-23 2:13PM EDT750.000.450.053.600.00-1341457.08%
ASML240621P007600002024-05-24 9:44AM EDT760.000.690.201.60-0.01-1.43%548246.34%
ASML240621P007700002024-05-24 12:44PM EDT770.000.750.251.50-0.02-2.60%18143.59%
ASML240621P007800002024-05-24 12:22PM EDT780.000.700.303.900.00-327850.50%
ASML240621P007900002024-05-23 2:13PM EDT790.001.100.501.350.00-28038.49%
ASML240621P008000002024-05-24 10:24AM EDT800.001.260.551.45+0.25+24.75%243736.85%
ASML240621P008100002024-05-24 10:24AM EDT810.001.450.452.45-0.25-14.71%224338.62%
ASML240621P008200002024-05-24 11:56AM EDT820.001.500.554.80-1.02-40.48%328142.78%
ASML240621P008300002024-05-24 12:37PM EDT830.001.750.951.75-1.48-45.82%6324931.65%
ASML240621P008400002024-05-24 2:42PM EDT840.001.911.752.05-1.84-49.07%1619730.50%
ASML240621P008500002024-05-24 3:09PM EDT850.002.452.252.60-2.40-49.48%743829.88%
ASML240621P008600002024-05-24 11:54AM EDT860.003.422.753.30-3.46-50.29%1035729.30%
ASML240621P008700002024-05-24 2:35PM EDT870.004.103.704.20-4.53-52.49%2616728.78%
ASML240621P008800002024-05-24 12:32PM EDT880.005.354.705.40-4.31-44.62%1541228.41%
ASML240621P008900002024-05-24 11:52AM EDT890.006.866.306.70-4.91-41.72%721627.77%
ASML240621P009000002024-05-24 10:59AM EDT900.008.507.908.90-7.75-47.69%331127.96%
ASML240621P009100002024-05-24 2:05PM EDT910.0010.6210.3011.20-2.58-19.55%314427.71%
ASML240621P009200002024-05-24 2:35PM EDT920.0013.4912.3013.90-9.40-41.07%524527.42%
ASML240621P009300002024-05-24 2:03PM EDT930.0016.4116.0017.20-1.59-8.83%1213827.27%
ASML240621P009400002024-05-24 1:25PM EDT940.0020.7019.6020.90-13.20-38.94%69227.00%
ASML240621P009500002024-05-24 1:24PM EDT950.0025.5023.7025.30-13.40-34.45%928026.88%
ASML240621P009600002024-05-24 1:25PM EDT960.0029.9028.5030.20-7.90-20.90%1514926.71%
ASML240621P009700002024-05-23 11:34AM EDT970.0034.8033.8035.90-4.20-10.77%1716926.77%
ASML240621P009800002024-05-24 12:31PM EDT980.0040.6039.7042.00-6.00-12.88%317826.70%
ASML240621P009900002024-05-23 10:37AM EDT990.0046.4044.6048.600.00-1023326.61%
ASML240621P010000002024-05-20 9:46AM EDT1,000.0072.9053.1057.800.00-114528.83%
ASML240621P010100002024-05-23 9:49AM EDT1,010.0059.1958.7063.500.00-28326.74%
ASML240621P010200002024-05-14 11:10AM EDT1,020.00112.4565.2071.500.00-26426.74%
ASML240621P010300002024-04-18 3:54PM EDT1,030.00146.70103.00110.900.00-18657.82%
ASML240621P010400002024-05-23 1:37PM EDT1,040.0097.6082.0088.900.00-2327.41%
ASML240621P010500002024-04-26 10:49AM EDT1,050.00132.6593.30101.000.00-1732.90%
ASML240621P010600002024-04-17 9:34AM EDT1,060.00145.40129.60140.100.00-14064.12%
ASML240621P010700002024-05-01 3:32PM EDT1,070.00207.10111.00122.100.00-30038.87%
ASML240621P010800002024-04-16 10:08AM EDT1,080.00134.80149.30159.600.00--068.91%
ASML240621P010900002024-03-08 11:19AM EDT1,090.00106.60131.20138.200.00-2235.84%
ASML240621P011000002024-04-30 3:01PM EDT1,100.00213.90139.30151.200.00-120043.42%
ASML240621P011100002024-04-02 1:01PM EDT1,110.00163.00233.70246.200.00-90133.05%
ASML240621P011200002024-04-17 9:38AM EDT1,120.00204.50189.10199.600.00-1078.48%
ASML240621P011300002024-04-12 1:57PM EDT1,130.00176.80192.70207.000.00-13075.46%
ASML240621P011400002024-04-16 2:34PM EDT1,140.00179.00209.10219.700.00-14083.06%
ASML240621P011500002024-04-15 9:36AM EDT1,150.00179.700.000.000.00-1300.00%
ASML240621P011600002024-04-26 3:37PM EDT1,160.00232.00199.20211.000.00-30053.89%
ASML240621P011700002024-04-26 3:37PM EDT1,170.00254.90208.30221.000.00-30055.57%
ASML240621P011800002024-04-26 3:37PM EDT1,180.00263.70218.30231.000.00-30057.23%
ASML240621P011900002024-04-04 1:58PM EDT1,190.00210.80282.40295.200.00-20121.16%
ASML240621P012000002024-04-04 1:58PM EDT1,200.00219.80291.90306.600.00-10123.82%
ASML240621P013200002024-03-06 2:47PM EDT1,320.00317.90336.40348.700.00-400.00%
ASML240621P013700002024-05-08 12:46PM EDT1,370.00462.50408.30420.300.00--054.98%
ASML240621P014500002024-05-08 12:10PM EDT1,450.00543.80488.30500.900.00-1065.92%
ASML240621P014600002024-03-27 3:57PM EDT1,460.00485.43536.10546.100.00-10147.89%
ASML240621P014800002024-05-15 3:44PM EDT1,480.00545.58518.30530.900.00--068.65%
ASML240621P015000002024-05-15 3:44PM EDT1,500.00565.93538.60550.900.00--071.97%
ASML240621P015200002024-05-15 3:18PM EDT1,520.00582.60558.40570.900.00-4072.71%