New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
951.85+43.64 (+4.81%)
At close: 04:00PM EST
949.93 -1.92 (-0.20%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240719C003500002023-12-28 1:55PM EST350.00417.70522.20526.900.00--10.00%
ASML240719C004900002023-12-05 9:45AM EST490.00220.30233.40236.500.00--10.00%
ASML240719C005000002023-12-28 3:43PM EST500.00275.42376.80381.700.00--10.00%
ASML240719C005400002024-01-17 9:36AM EST540.00183.250.000.000.00--10.00%
ASML240719C005800002024-01-16 10:35AM EST580.00155.25357.00361.900.00-110.00%
ASML240719C006000002024-01-22 9:35AM EST600.00198.800.000.000.00--60.00%
ASML240719C006100002024-01-16 9:45AM EST610.00128.80330.00334.700.00--100.00%
ASML240719C006200002023-11-28 11:29AM EST620.00111.08167.20171.900.00--10.00%
ASML240719C006400002023-12-21 12:01PM EST640.00147.05147.30151.200.00-310.00%
ASML240719C006500002024-02-14 11:38AM EST650.00287.300.000.000.00-100.00%
ASML240719C006600002024-02-13 9:30AM EST660.00253.570.000.000.00-100.00%
ASML240719C006700002024-01-05 10:00AM EST670.0088.90240.50245.000.00-250.00%
ASML240719C006800002024-01-05 9:45AM EST680.0083.20231.30236.200.00-140.00%
ASML240719C006900002024-01-24 10:19AM EST690.00181.000.000.000.00-100.00%
ASML240719C007000002024-01-24 10:10AM EST700.00169.000.000.000.00-200.00%
ASML240719C007100002024-02-09 12:42PM EST710.00264.100.000.000.00-100.00%
ASML240719C007200002024-02-01 10:53AM EST720.00188.280.000.000.00-100.00%
ASML240719C007300002024-02-14 11:40AM EST730.00217.760.000.000.00-100.00%
ASML240719C007400002024-02-12 9:57AM EST740.00229.760.000.000.00-100.00%
ASML240719C007500002024-02-09 12:12PM EST750.00227.000.000.000.00-100.00%
ASML240719C007600002024-02-22 10:10AM EST760.00218.650.000.000.00-900.00%
ASML240719C007700002024-02-22 1:24PM EST770.00211.750.000.000.00-100.00%
ASML240719C007800002024-02-15 10:21AM EST780.00182.930.000.000.00-100.00%
ASML240719C007900002024-02-15 3:19PM EST790.00180.170.000.000.00-200.00%
ASML240719C008000002024-02-20 9:53AM EST800.00153.030.000.000.00-100.00%
ASML240719C008100002024-01-29 2:30PM EST810.00116.000.000.000.00-200.00%
ASML240719C008200002024-02-14 9:52AM EST820.00146.640.000.000.00-100.00%
ASML240719C008400002024-02-14 9:54AM EST840.00132.750.000.000.00-100.00%
ASML240719C008500002024-02-15 10:14AM EST850.00130.600.000.000.00-100.00%
ASML240719C008600002024-02-14 10:00AM EST860.00123.430.000.000.00-100.00%
ASML240719C008800002024-02-09 3:09PM EST880.00129.650.000.000.00-200.00%
ASML240719C008900002024-02-07 2:52PM EST890.00106.500.000.000.00--00.00%
ASML240719C009000002024-02-22 10:07AM EST900.00115.650.000.000.00-500.00%
ASML240719C009100002024-02-22 11:34AM EST910.00107.800.000.000.00-300.00%
ASML240719C009200002024-02-21 11:32AM EST920.0075.500.000.000.00-300.00%
ASML240719C009300002024-02-22 10:27AM EST930.0099.000.000.000.00-100.00%
ASML240719C009400002024-02-22 3:14PM EST940.0096.100.000.000.00-100.00%
ASML240719C009500002024-02-22 1:09PM EST950.0088.000.000.000.00-200.00%
ASML240719C009600002024-02-21 11:30AM EST960.0058.800.000.000.00-300.39%
ASML240719C009700002024-02-22 9:39AM EST970.0076.500.000.000.00-1400.78%
ASML240719C009800002024-02-22 9:55AM EST980.0072.500.000.000.00-300.78%
ASML240719C009900002024-02-22 9:41AM EST990.0066.700.000.000.00-501.56%
ASML240719C010000002024-02-22 10:30AM EST1,000.0065.310.000.000.00-301.56%
ASML240719C010200002024-02-20 10:20AM EST1,020.0042.100.000.000.00-301.56%
ASML240719C010400002024-01-31 1:40PM EST1,040.0022.250.000.000.00-103.13%
ASML240719C010600002024-02-22 2:36PM EST1,060.0046.600.000.000.00-103.13%
ASML240719C010800002024-02-08 12:40PM EST1,080.0031.000.000.000.00--03.13%
ASML240719C010900002024-02-20 3:25PM EST1,090.0026.200.000.000.00--03.13%
ASML240719C011000002024-02-21 10:55AM EST1,100.0021.100.000.000.00-203.13%
ASML240719C011100002024-02-20 3:25PM EST1,110.0022.800.000.000.00--06.25%
ASML240719C011200002024-02-22 12:28PM EST1,120.0028.600.000.000.00-1106.25%
ASML240719C011400002024-02-22 12:17PM EST1,140.0024.800.000.000.00-606.25%
ASML240719C011500002024-02-09 11:58AM EST1,150.0025.200.000.000.00--06.25%
ASML240719C011700002024-02-22 9:54AM EST1,170.0020.700.000.000.00-906.25%
ASML240719C011800002024-02-09 10:19AM EST1,180.0017.300.000.000.00--06.25%
ASML240719C011900002024-02-16 3:30PM EST1,190.0016.500.000.000.00-206.25%
ASML240719C012000002024-02-15 1:30PM EST1,200.0016.300.000.000.00-1006.25%
ASML240719C012200002024-02-07 11:14AM EST1,220.0010.000.000.000.00-206.25%
ASML240719C012500002024-02-22 12:39PM EST1,250.0012.900.000.000.00-106.25%
ASML240719C012900002024-02-13 10:27AM EST1,290.006.550.000.000.00-1606.25%
ASML240719C013000002024-02-22 10:34AM EST1,300.009.000.000.000.00-3012.50%
ASML240719C013200002024-02-13 9:30AM EST1,320.005.100.000.000.00-4012.50%
ASML240719C013300002024-02-16 10:09AM EST1,330.006.400.000.000.00-3012.50%
ASML240719C013400002024-02-22 10:49AM EST1,340.006.300.000.000.00-17012.50%
ASML240719C013500002024-02-08 9:32AM EST1,350.004.400.000.000.00--012.50%
ASML240719C013600002024-02-13 1:25PM EST1,360.004.460.000.000.00-1012.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240719P003500002024-01-19 9:35AM EST350.000.600.001.800.00-1368.30%
ASML240719P003800002024-01-26 12:05PM EST380.000.300.000.000.00-30025.00%
ASML240719P003900002024-01-22 9:57AM EST390.000.490.150.600.00-64655.18%
ASML240719P004100002024-01-24 10:59AM EST410.000.380.000.000.00-7025.00%
ASML240719P004200002024-01-24 11:08AM EST420.000.370.000.000.00-6025.00%
ASML240719P004300002024-01-24 11:09AM EST430.000.450.000.000.00-7025.00%
ASML240719P004400002024-01-24 10:43AM EST440.000.950.000.000.00-1025.00%
ASML240719P004500002024-02-15 1:08PM EST450.000.700.000.000.00-40025.00%
ASML240719P004800002024-01-12 11:49AM EST480.004.370.151.500.00--151.67%
ASML240719P004900002024-01-24 10:43AM EST490.000.950.000.000.00-6025.00%
ASML240719P005000002024-02-20 2:28PM EST500.001.200.000.000.00-1025.00%
ASML240719P005200002024-02-22 9:49AM EST520.001.000.000.000.00-8012.50%
ASML240719P005300002024-01-24 3:15PM EST530.001.700.000.000.00-6012.50%
ASML240719P005400002024-01-25 11:23AM EST540.001.820.000.000.00-5012.50%
ASML240719P005500002024-02-01 12:16PM EST550.002.150.000.000.00-1012.50%
ASML240719P005600002024-01-22 1:28PM EST560.006.301.005.000.00--150.92%
ASML240719P005700002024-02-05 12:08PM EST570.002.720.000.000.00-1012.50%
ASML240719P005800002024-01-31 1:42PM EST580.003.000.000.000.00-1012.50%
ASML240719P005900002024-02-15 3:55PM EST590.003.550.000.000.00-1012.50%
ASML240719P006000002024-02-22 10:26AM EST600.002.600.000.000.00-5012.50%
ASML240719P006100002024-02-22 12:17PM EST610.003.070.000.000.00-1012.50%
ASML240719P006200002024-02-14 11:27AM EST620.004.410.000.000.00-5012.50%
ASML240719P006300002024-01-25 1:44PM EST630.006.000.000.000.00-1012.50%
ASML240719P006400002024-02-21 1:52PM EST640.006.200.000.000.00-3012.50%
ASML240719P006500002024-02-16 1:38PM EST650.005.000.000.000.00-2012.50%
ASML240719P006600002024-02-20 1:06PM EST660.007.900.000.000.00-1012.50%
ASML240719P006700002024-02-22 9:53AM EST670.005.420.000.000.00-10012.50%
ASML240719P006800002024-02-01 11:37AM EST680.009.730.000.000.00-1012.50%
ASML240719P006900002024-02-06 10:55AM EST690.009.200.000.000.00-3012.50%
ASML240719P007000002024-02-09 12:12PM EST700.008.350.000.000.00-2012.50%
ASML240719P007100002024-02-22 10:16AM EST710.008.200.000.000.00-506.25%
ASML240719P007200002024-01-25 9:30AM EST720.0015.200.000.000.00-206.25%
ASML240719P007300002024-02-22 10:33AM EST730.0010.300.000.000.00-606.25%
ASML240719P007400002024-02-21 9:30AM EST740.0018.300.000.000.00-406.25%
ASML240719P007500002024-02-21 9:30AM EST750.0020.200.000.000.00-1006.25%
ASML240719P007600002024-02-20 11:47AM EST760.0020.740.000.000.00-1506.25%
ASML240719P007700002024-02-15 2:50PM EST770.0019.150.000.000.00-106.25%
ASML240719P007800002024-02-20 1:00PM EST780.0025.750.000.000.00-106.25%
ASML240719P007900002024-02-16 1:42PM EST790.0021.350.000.000.00-306.25%
ASML240719P008000002024-02-20 1:00PM EST800.0030.630.000.000.00-106.25%
ASML240719P008100002024-02-09 12:45PM EST810.0023.500.000.000.00-406.25%
ASML240719P008200002024-02-22 1:33PM EST820.0024.000.000.000.00-406.25%
ASML240719P008300002024-02-14 10:27AM EST830.0034.600.000.000.00-203.13%
ASML240719P008400002024-02-20 3:38PM EST840.0040.750.000.000.00-303.13%
ASML240719P008500002024-02-22 1:01PM EST850.0031.500.000.000.00-403.13%
ASML240719P008600002024-02-22 9:57AM EST860.0034.300.000.000.00-1203.13%
ASML240719P008700002024-02-12 9:52AM EST870.0040.600.000.000.00-203.13%
ASML240719P008800002024-02-22 12:39PM EST880.0041.100.000.000.00-103.13%
ASML240719P008900002024-02-07 3:01PM EST890.0049.800.000.000.00-201.56%
ASML240719P009000002024-02-22 2:07PM EST900.0045.200.000.000.00-3301.56%
ASML240719P009100002024-02-21 1:22PM EST910.0069.900.000.000.00-601.56%
ASML240719P009200002024-02-22 9:54AM EST920.0056.100.000.000.00-701.56%
ASML240719P009300002024-02-14 1:01PM EST930.0074.750.000.000.00-100.78%
ASML240719P009400002024-02-22 3:56PM EST940.0063.800.000.000.00-300.39%
ASML240719P009500002024-02-22 3:04PM EST950.0065.800.000.000.00-200.10%
ASML240719P009600002024-02-20 10:19AM EST960.00100.100.000.000.00-100.00%
ASML240719P010000002024-02-22 2:05PM EST1,000.0092.000.000.000.00-200.00%
ASML240719P010200002024-02-13 3:20PM EST1,020.00146.170.000.000.00--00.00%