New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
951.68+12.18 (+1.30%)
At close: 04:00PM EST
953.51 +1.83 (+0.19%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240621C003300002023-09-13 11:50AM EST330.00302.31280.50287.200.00-110.00%
ASML240621C003900002024-02-13 9:30AM EST390.00486.20558.40569.000.00-1178.69%
ASML240621C004000002024-02-13 9:30AM EST400.00495.60548.60559.200.00-1577.77%
ASML240621C004700002023-07-14 9:45AM EST470.00323.43217.70230.300.00--20.00%
ASML240621C004800002024-02-01 2:26PM EST480.00415.50476.00480.800.00-1177.12%
ASML240621C004900002023-11-13 9:35AM EST490.00187.67247.60252.000.00-160.00%
ASML240621C005000002024-02-07 3:00PM EST500.00436.50449.40461.300.00-4564.85%
ASML240621C005100002024-01-10 3:25PM EST510.00221.06446.70450.900.00-21372.09%
ASML240621C005200002024-02-12 9:30AM EST520.00428.93435.40441.800.00-11869.73%
ASML240621C005400002024-01-08 9:30AM EST540.00189.000.000.000.00-690.00%
ASML240621C005500002023-11-21 1:06PM EST550.00162.03221.40226.000.00-140.00%
ASML240621C005600002024-02-09 10:14AM EST560.00388.00395.60403.900.00-131864.63%
ASML240621C005700002024-01-24 11:30AM EST570.00282.70368.00380.200.00-1160.00%
ASML240621C005800002024-02-09 2:37PM EST580.00383.63377.80384.600.00-101763.53%
ASML240621C005900002024-02-16 12:01PM EST590.00368.29368.10374.900.00-13362.21%
ASML240621C006000002024-02-12 2:07PM EST600.00347.01358.40365.200.00-13860.88%
ASML240621C006200002024-02-07 11:07AM EST620.00308.10339.50345.800.00-16358.59%
ASML240621C006400002024-02-08 12:07PM EST640.00297.72319.10325.500.00-23254.64%
ASML240621C006600002024-02-20 11:17AM EST660.00264.82301.00307.400.00-104853.67%
ASML240621C006800002024-01-30 10:50AM EST680.00205.20280.40284.700.00-410250.85%
ASML240621C007000002024-02-28 3:35PM EST700.00257.50262.30269.500.00-117452.44%
ASML240621C007200002024-02-28 9:30AM EST720.00234.70244.20250.100.00-113349.48%
ASML240621C007300002024-02-21 9:58AM EST730.00189.61235.40240.400.00-18348.01%
ASML240621C007400002024-02-22 10:45AM EST740.00225.35226.30231.600.00-18747.31%
ASML240621C007500002024-02-26 10:26AM EST750.00212.30218.40222.700.00-118046.48%
ASML240621C007600002024-02-28 9:39AM EST760.00200.00208.70213.800.00-121945.60%
ASML240621C007800002024-02-29 12:14PM EST780.00188.27191.60196.50+3.17+1.71%18744.08%
ASML240621C008000002024-02-28 9:48AM EST800.00165.18173.90179.400.00-232242.50%
ASML240621C008100002024-02-22 10:42AM EST810.00169.15160.80170.700.00-1541.53%
ASML240621C008200002024-02-28 9:48AM EST820.00149.23158.40163.000.00-220441.16%
ASML240621C008300002024-02-27 3:53PM EST830.00147.53150.90155.200.00-1740.64%
ASML240621C008400002024-02-21 10:33AM EST840.00105.89143.30146.900.00-19939.74%
ASML240621C008500002024-02-27 1:00PM EST850.00130.55135.70139.200.00-31039.14%
ASML240621C008600002024-02-27 3:53PM EST860.00125.53128.10132.000.00-2110138.74%
ASML240621C008700002024-02-07 10:13AM EST870.0099.83120.90124.400.00--138.05%
ASML240621C008800002024-02-26 1:04PM EST880.00112.20114.00117.900.00-412837.86%
ASML240621C008900002024-02-29 9:55AM EST890.00104.52107.10111.00-10.48-9.11%1337.36%
ASML240621C009000002024-02-27 12:09PM EST900.00103.30100.70104.300.00-317236.89%
ASML240621C009100002024-02-22 9:52AM EST910.0098.7594.4098.400.00-12936.72%
ASML240621C009200002024-02-22 12:42PM EST920.0091.3088.5091.800.00-117136.11%
ASML240621C009300002024-02-29 3:07PM EST930.0083.0082.6086.30+6.90+9.07%14935.95%
ASML240621C009400002024-02-28 12:20PM EST940.0074.2078.2079.500.00-2143435.06%
ASML240621C009500002024-02-29 11:41AM EST950.0066.1073.0074.30-2.80-4.06%58534.85%
ASML240621C009600002024-02-29 2:24PM EST960.0068.3868.1069.20+4.18+6.51%3234134.59%
ASML240621C009700002024-02-29 2:12PM EST970.0063.8063.4064.30+3.70+6.16%39634.32%
ASML240621C009800002024-02-29 2:46PM EST980.0058.2658.9060.00+4.26+7.89%213834.23%
ASML240621C009900002024-02-29 12:43PM EST990.0053.2054.7055.90+0.80+1.53%12334.15%
ASML240621C010000002024-02-29 12:43PM EST1,000.0049.4050.7051.80+1.95+4.11%339333.96%
ASML240621C010100002024-02-29 12:43PM EST1,010.0045.8047.0048.10+2.60+6.02%12733.87%
ASML240621C010200002024-02-29 11:34AM EST1,020.0040.2043.4044.60-1.28-3.09%225733.77%
ASML240621C010300002024-02-28 11:39AM EST1,030.0038.5240.2041.500.00-101133.79%
ASML240621C010400002024-02-28 9:55AM EST1,040.0034.0037.2038.400.00-114233.71%
ASML240621C010500002024-02-28 11:24AM EST1,050.0032.9334.3035.600.00-1633.69%
ASML240621C010600002024-02-26 3:49PM EST1,060.0033.5131.7032.900.00-224533.64%
ASML240621C010700002024-02-20 9:54AM EST1,070.0022.7029.2030.500.00--1033.66%
ASML240621C010800002024-02-22 9:41AM EST1,080.0025.6026.9028.20-3.20-11.11%19033.65%
ASML240621C011000002024-02-28 12:02PM EST1,100.0022.2521.0024.300.00-146633.79%
ASML240621C011100002024-02-26 3:56PM EST1,110.0022.3021.1022.300.00-613033.71%
ASML240621C011200002024-02-27 10:07AM EST1,120.0021.7019.4020.500.00-34533.67%
ASML240621C011300002024-02-27 9:53AM EST1,130.0019.4016.8019.200.00-410533.89%
ASML240621C011400002024-02-26 3:49PM EST1,140.0017.9715.4017.600.00-45333.83%
ASML240621C011500002024-02-27 12:00PM EST1,150.0017.4915.2016.300.00-17833.91%
ASML240621C011600002024-02-29 10:28AM EST1,160.0013.4014.1015.00-2.97-18.14%24533.92%
ASML240621C011800002024-02-29 10:07AM EST1,180.0011.8012.0013.00-0.40-3.28%2434.20%
ASML240621C011900002024-02-16 9:54AM EST1,190.0011.5210.9012.200.00-1634.42%
ASML240621C012000002024-02-28 2:06PM EST1,200.009.8010.0011.100.00-2834.33%
ASML240621C012100002024-02-13 10:37AM EST1,210.008.109.1010.200.00--134.34%
ASML240621C012300002024-02-16 10:45AM EST1,230.008.807.708.900.00-1234.68%
ASML240621C012500002024-02-27 9:54AM EST1,250.007.796.307.800.00-260235.04%
ASML240621C012600002024-02-22 10:17AM EST1,260.007.506.107.100.00-152234.98%
ASML240621C012700002024-02-26 10:38AM EST1,270.006.005.706.500.00-181734.97%
ASML240621C012900002024-01-30 12:48PM EST1,290.001.405.005.400.00-1134.91%
ASML240621C013000002024-02-27 1:58PM EST1,300.005.004.505.400.00-113335.57%
ASML240621C013200002024-02-29 2:50PM EST1,320.004.204.004.80-0.89-17.49%12735.99%
ASML240621C013300002024-02-26 10:23AM EST1,330.003.803.504.600.00-1136.31%
ASML240621C013500002024-02-29 12:54PM EST1,350.003.403.104.10-0.10-2.86%1436.71%
ASML240621C013600002024-02-29 2:38PM EST1,360.003.202.354.10-0.85-20.99%32637.31%
ASML240621C014000002024-02-26 1:01PM EST1,400.002.621.603.400.00-242438.30%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240621P002900002024-02-15 12:03PM EST290.000.200.000.750.00-346282.91%
ASML240621P003000002023-11-06 3:52PM EST300.001.350.050.800.00-2281.79%
ASML240621P003100002024-02-15 11:35AM EST310.000.010.000.750.00-311878.47%
ASML240621P003200002024-02-15 11:35AM EST320.000.160.000.900.00-17677.93%
ASML240621P003300002024-02-15 11:36AM EST330.000.090.000.400.00-13569.53%
ASML240621P003400002024-02-15 11:36AM EST340.000.080.000.750.00-31,04472.29%
ASML240621P003500002024-01-29 12:20PM EST350.000.090.000.400.00-123665.82%
ASML240621P003600002024-01-08 11:04AM EST360.000.800.000.400.00-206764.06%
ASML240621P003700002023-12-29 10:24AM EST370.000.460.000.500.00-141363.82%
ASML240621P003800002023-12-19 10:03AM EST380.000.550.101.150.00-53868.87%
ASML240621P003900002024-02-12 9:34AM EST390.000.210.000.400.00-310059.08%
ASML240621P004000002024-02-16 10:56AM EST400.000.300.001.300.00-16765.58%
ASML240621P004100002024-01-31 3:51PM EST410.000.150.000.950.00-511361.47%
ASML240621P004200002024-01-25 11:38AM EST420.000.200.000.350.00-47953.71%
ASML240621P004300002024-01-26 10:37AM EST430.000.240.000.400.00-513552.93%
ASML240621P004400002024-02-28 11:23AM EST440.000.250.000.450.00-232352.15%
ASML240621P004500002024-02-28 3:12PM EST450.000.350.000.000.00-149025.00%
ASML240621P004600002024-02-06 1:32PM EST460.000.250.050.500.00-535650.39%
ASML240621P004700002024-02-07 9:34AM EST470.000.300.050.500.00-417652.47%
ASML240621P004800002024-02-09 9:58AM EST480.000.550.000.500.00-230851.03%
ASML240621P004900002024-02-01 11:11AM EST490.000.600.001.250.00-11416250.98%
ASML240621P005000002024-02-27 9:30AM EST500.000.500.101.000.00-11,20452.75%
ASML240621P005100002024-02-29 1:08PM EST510.000.450.051.00+0.02+4.65%115651.27%
ASML240621P005200002024-02-08 12:25PM EST520.000.750.151.400.00-311552.31%
ASML240621P005300002024-01-31 1:13PM EST530.001.000.151.500.00-16851.36%
ASML240621P005400002024-01-22 12:56PM EST540.003.500.554.900.00-512355.01%
ASML240621P005500002024-02-29 11:38AM EST550.000.750.251.50-0.52-40.94%120748.45%
ASML240621P005600002024-02-29 1:08PM EST560.000.750.750.85-0.10-11.76%1319943.29%
ASML240621P005700002024-02-28 9:30AM EST570.001.000.351.000.00-113442.96%
ASML240621P005800002024-02-29 12:38PM EST580.001.010.401.25-0.99-49.50%154443.04%
ASML240621P005900002024-02-22 10:46AM EST590.001.400.001.300.00-218041.97%
ASML240621P006000002024-02-29 3:43PM EST600.001.260.001.40-0.03-2.33%175341.13%
ASML240621P006200002024-02-27 10:36AM EST620.001.700.701.700.00-518239.77%
ASML240621P006400002024-02-28 11:49AM EST640.002.331.302.200.00-219738.88%
ASML240621P006600002024-02-29 1:06PM EST660.002.592.302.90-0.21-7.50%212838.18%
ASML240621P006800002024-02-27 11:06AM EST680.003.272.354.200.00-124638.33%
ASML240621P007000002024-02-22 1:17PM EST700.004.903.204.500.00-8438736.14%
ASML240621P007200002024-02-29 12:21PM EST720.005.504.905.70+0.30+5.77%319435.33%
ASML240621P007300002024-02-27 12:22PM EST730.006.305.206.300.00-169834.80%
ASML240621P007400002024-02-22 9:49AM EST740.006.806.407.00-0.40-5.56%112934.31%
ASML240621P007500002024-02-29 11:22AM EST750.008.177.308.00-0.23-2.74%1111534.11%
ASML240621P007600002024-02-29 12:05PM EST760.008.908.208.90+0.40+4.71%633633.67%
ASML240621P007800002024-02-29 2:34PM EST780.0011.0010.1011.50-0.90-7.56%310933.30%
ASML240621P008000002024-02-29 9:59AM EST800.0014.3013.0014.20-0.68-4.54%413332.55%
ASML240621P008100002024-02-23 11:12AM EST810.0018.2013.7015.400.00-23631.92%
ASML240621P008200002024-02-29 10:39AM EST820.0017.8016.2017.20-1.50-7.77%417031.65%
ASML240621P008300002024-02-29 10:35AM EST830.0019.8018.0019.10+1.15+6.17%207831.34%
ASML240621P008400002024-02-29 12:09PM EST840.0022.2020.3021.30-11.70-34.51%335531.12%
ASML240621P008500002024-02-29 2:25PM EST850.0023.2022.7023.70-3.80-14.07%313230.91%
ASML240621P008600002024-02-27 11:08AM EST860.0025.1025.3026.100.00-520430.58%
ASML240621P008700002024-02-29 10:10AM EST870.0030.3027.9028.80-0.60-1.94%6830.31%
ASML240621P008800002024-02-27 12:33PM EST880.0033.7030.9032.000.00-158430.20%
ASML240621P008900002024-02-29 2:18PM EST890.0034.5033.9035.10-3.10-8.24%13029.92%
ASML240621P009000002024-02-29 12:09PM EST900.0038.6037.4038.70-3.60-8.53%193629.78%
ASML240621P009100002024-02-29 3:43PM EST910.0042.4741.0042.10-2.53-5.62%11029.41%
ASML240621P009200002024-02-29 11:09AM EST920.0048.2045.0046.50-1.00-2.03%37429.42%
ASML240621P009300002024-02-29 12:35PM EST930.0052.3049.2050.50-2.00-3.68%11829.12%
ASML240621P009400002024-02-29 11:11AM EST940.0057.1053.5054.80-3.20-5.31%55528.84%
ASML240621P009500002024-02-29 3:34PM EST950.0060.3058.3059.50-4.20-6.51%2412628.62%
ASML240621P009600002024-02-29 12:35PM EST960.0067.0063.2064.40-4.20-5.90%216228.39%
ASML240621P009700002024-02-29 2:47PM EST970.0070.7068.5069.80-5.70-7.46%414928.26%
ASML240621P009800002024-02-29 12:06PM EST980.0075.4074.1075.40-4.60-5.75%443128.11%
ASML240621P009900002024-02-29 10:35AM EST990.0084.3079.7081.30-0.40-0.47%43027.98%
ASML240621P010000002024-02-29 2:15PM EST1,000.0086.8085.8087.50-4.30-4.72%12827.87%
ASML240621P010200002023-05-26 1:02PM EST1,020.00288.90319.50324.400.00-210134.02%