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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML241018C005400002024-03-07 4:00PM EDT540.00523.50447.60462.200.00--194.95%
ASML241018C005500002024-04-12 12:19PM EDT550.00429.35386.90401.800.00-110.00%
ASML241018C005900002024-04-29 3:06PM EDT590.00335.60371.30386.100.00-1158.41%
ASML241018C006000002024-03-25 3:52PM EDT600.00401.38305.30319.000.00--10.00%
ASML241018C006200002024-05-01 9:31AM EDT620.00270.65342.70357.500.00--155.18%
ASML241018C006300002024-03-08 10:50AM EDT630.00426.20363.20377.400.00-1179.53%
ASML241018C006600002024-03-28 3:36PM EDT660.00335.21277.20290.500.00-110.00%
ASML241018C007000002024-04-16 9:30AM EDT700.00289.12254.50267.800.00-1240.65%
ASML241018C007100002024-03-14 9:30AM EDT710.00292.80278.30291.200.00-1159.99%
ASML241018C007200002024-03-14 10:01AM EDT720.00279.90271.70280.300.00-2258.97%
ASML241018C007300002024-05-24 10:57AM EDT730.00248.61242.80255.80-23.19-8.53%2350.45%
ASML241018C007400002024-03-11 9:31AM EDT740.00279.45255.50269.100.00-1359.20%
ASML241018C007500002024-05-17 12:07PM EDT750.00209.02224.90237.300.00-4848.08%
ASML241018C007600002024-05-08 11:58AM EDT760.00186.52218.90226.400.00-2445.83%
ASML241018C007700002024-03-08 10:51AM EDT770.00302.10244.10254.800.00-1263.18%
ASML241018C007800002024-05-17 12:07PM EDT780.00185.19201.70210.100.00-4444.76%
ASML241018C007900002024-03-08 12:08PM EDT790.00280.27228.00240.000.00-4461.60%
ASML241018C008000002024-05-10 10:30AM EDT800.00174.89186.80193.000.00-23343.05%
ASML241018C008100002024-04-15 11:18AM EDT810.00208.57155.10159.300.00-1726.82%
ASML241018C008300002024-04-18 2:12PM EDT830.00131.20140.10148.100.00-101429.66%
ASML241018C008500002024-04-18 9:30AM EDT850.00128.90129.60134.200.00-203429.97%
ASML241018C008600002024-03-11 10:09AM EDT860.00185.30181.10186.000.00-1256.81%
ASML241018C008700002024-05-01 3:41PM EDT870.0088.26136.10145.200.00--141.67%
ASML241018C008800002024-05-21 3:41PM EDT880.00132.92130.00139.30+18.82+16.49%2341.62%
ASML241018C008900002024-05-07 3:38PM EDT890.00117.90124.00132.10+15.86+15.54%21440.92%
ASML241018C009000002024-05-23 2:23PM EDT900.00117.10114.80125.80+10.11+9.45%11440.57%
ASML241018C009100002024-05-06 9:53AM EDT910.0094.38109.80119.300.00-1440.06%
ASML241018C009200002024-05-16 9:43AM EDT920.0097.68105.40109.700.00-107538.17%
ASML241018C009300002024-05-24 11:41AM EDT930.00101.6098.00105.00+0.78+0.77%164538.32%
ASML241018C009400002024-05-23 10:57AM EDT940.0092.5592.0099.500.00-153938.06%
ASML241018C009500002024-05-24 1:08PM EDT950.0088.2089.5094.70-6.54-6.90%18938.03%
ASML241018C009600002024-05-24 9:31AM EDT960.0084.4085.8087.50-6.00-6.64%111936.92%
ASML241018C009700002024-05-24 9:48AM EDT970.0074.6081.2082.60+5.76+8.37%96436.71%
ASML241018C009800002024-05-23 2:24PM EDT980.0066.4176.6077.900.00-14136.50%
ASML241018C009900002024-04-26 2:06PM EDT990.0068.2171.7073.600.00-112136.40%
ASML241018C010000002024-05-23 1:04PM EDT1,000.0062.5067.5069.30-1.76-2.74%35036.22%
ASML241018C010100002024-05-21 3:25PM EDT1,010.0054.0163.5065.500.00-13036.18%
ASML241018C010200002024-05-21 3:41PM EDT1,020.0060.7559.6063.60+10.95+21.99%31836.86%
ASML241018C010300002024-05-13 1:23PM EDT1,030.0047.6056.0058.000.00-74635.93%
ASML241018C010400002024-05-24 9:30AM EDT1,040.0046.9052.1054.50+4.10+9.58%18235.82%
ASML241018C010500002024-05-22 11:32AM EDT1,050.0040.4049.0053.300.00-13536.62%
ASML241018C010600002024-05-24 11:30AM EDT1,060.0046.9046.2050.00+8.00+20.57%21836.47%
ASML241018C010700002024-05-23 3:41PM EDT1,070.0038.0042.7048.200.00-11936.91%
ASML241018C010800002024-05-08 9:30AM EDT1,080.0030.5040.5045.600.00-12736.95%
ASML241018C010900002024-04-04 1:58PM EDT1,090.0074.0028.5030.700.00-31031.18%
ASML241018C011000002024-05-24 12:31PM EDT1,100.0036.2535.1036.90+10.75+42.16%12835.22%
ASML241018C011100002024-05-15 10:30AM EDT1,110.0024.9033.1034.900.00-34635.34%
ASML241018C011200002024-05-20 9:55AM EDT1,120.0027.8029.2032.400.00-12035.15%
ASML241018C011300002024-05-17 11:28AM EDT1,130.0024.0028.0033.500.00-15836.71%
ASML241018C011400002024-05-21 3:25PM EDT1,140.0021.9525.7028.300.00-35335.05%
ASML241018C011500002024-05-22 2:11PM EDT1,150.0019.3024.7026.600.00-17335.10%
ASML241018C011600002024-05-23 9:53AM EDT1,160.0024.4020.7024.800.00-51635.03%
ASML241018C011700002024-04-25 11:25AM EDT1,170.0017.0021.2026.500.00-115536.86%
ASML241018C011800002024-05-22 3:00PM EDT1,180.0015.1618.8022.000.00-11535.20%
ASML241018C011900002024-05-22 3:00PM EDT1,190.0013.9418.4020.300.00-11735.03%
ASML241018C012000002024-05-22 2:59PM EDT1,200.0013.3017.2018.900.00-313134.98%
ASML241018C012100002024-05-21 10:44AM EDT1,210.0011.0516.0017.800.00-12835.08%
ASML241018C012200002024-05-23 12:38PM EDT1,220.0015.1214.9016.300.00-23934.86%
ASML241018C012300002024-05-02 1:24PM EDT1,230.008.6013.9015.300.00-32334.93%
ASML241018C012400002024-05-22 9:41AM EDT1,240.0010.7012.9014.200.00-34834.88%
ASML241018C012500002024-04-23 10:18AM EDT1,250.008.800.000.000.00-3286.25%
ASML241018C012600002024-05-22 9:41AM EDT1,260.009.3011.1012.400.00-32234.93%
ASML241018C012700002024-04-30 2:46PM EDT1,270.0010.9010.3011.50+3.10+39.74%1834.89%
ASML241018C012800002024-05-22 9:41AM EDT1,280.008.109.7011.000.00-31135.14%
ASML241018C012900002024-05-22 2:11PM EDT1,290.007.209.0010.100.00-11235.01%
ASML241018C013000002024-05-03 11:03AM EDT1,300.008.608.409.40+1.40+19.44%21235.01%
ASML241018C013100002024-05-24 1:15PM EDT1,310.006.807.808.90-0.90-11.69%1235.15%
ASML241018C013200002024-05-03 11:01AM EDT1,320.006.407.308.200.00-31035.07%
ASML241018C013300002024-05-22 1:25PM EDT1,330.005.706.707.800.00-32235.26%
ASML241018C013400002024-05-09 10:21AM EDT1,340.005.606.407.300.00-31635.30%
ASML241018C013500002024-05-08 3:00PM EDT1,350.005.006.006.800.00-42235.32%
ASML241018C013600002024-04-17 3:18PM EDT1,360.008.004.205.400.00--434.17%
ASML241018C013700002024-05-22 2:11PM EDT1,370.004.305.206.000.00-31135.47%
ASML241018C013800002024-05-22 1:58PM EDT1,380.004.004.805.600.00-3835.50%
ASML241018C013900002024-05-17 10:25AM EDT1,390.004.004.505.300.00-31035.63%
ASML241018C014000002024-05-16 1:15PM EDT1,400.004.001.655.000.00-121435.73%
ASML241018C014100002024-05-24 9:59AM EDT1,410.003.903.904.70+0.20+5.41%21635.81%
ASML241018C014200002024-04-18 9:31AM EDT1,420.006.101.954.600.00--336.16%
ASML241018C014400002024-04-30 1:39PM EDT1,440.002.952.204.800.00-253037.45%
ASML241018C014500002024-04-22 9:33AM EDT1,450.003.200.000.000.00-11512.50%
ASML241018C014600002024-04-02 10:18AM EDT1,460.0011.401.903.000.00-21035.31%
ASML241018C014800002024-04-02 10:00AM EDT1,480.0010.401.552.800.00-41435.79%
ASML241018C015000002024-05-23 9:30AM EDT1,500.003.602.356.500.00-15242.73%
ASML241018C015200002024-05-23 9:30AM EDT1,520.003.301.856.200.00-14643.28%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML241018P004400002024-05-06 9:30AM EDT440.001.050.004.500.00--161.80%
ASML241018P004600002024-05-06 9:30AM EDT460.001.150.102.550.00-11554.05%
ASML241018P004700002024-05-06 9:30AM EDT470.001.150.152.600.00-2852.88%
ASML241018P004800002024-05-07 1:40PM EDT480.001.050.054.200.00--355.01%
ASML241018P005000002024-05-23 9:30AM EDT500.000.800.255.100.00-51054.11%
ASML241018P005100002024-05-03 3:34PM EDT510.002.000.305.200.00-1252.89%
ASML241018P005200002024-04-17 10:20AM EDT520.003.000.502.650.00-1751.12%
ASML241018P005300002024-04-17 2:47PM EDT530.003.100.602.850.00-51250.34%
ASML241018P005400002024-04-12 10:56AM EDT540.003.100.755.900.00-131350.31%
ASML241018P005500002024-05-23 10:22AM EDT550.001.381.201.950.00-21744.59%
ASML241018P005600002024-05-22 2:28PM EDT560.002.020.603.000.00-1546.62%
ASML241018P005700002024-05-22 2:30PM EDT570.002.350.703.400.00-13946.33%
ASML241018P005800002024-02-29 12:59PM EDT580.005.202.908.200.00--354.12%
ASML241018P005900002024-05-20 1:33PM EDT590.002.500.904.500.00-4646.12%
ASML241018P006000002024-05-16 9:37AM EDT600.003.801.004.100.00-1743.92%
ASML241018P006100002024-04-30 12:50PM EDT610.006.601.106.400.00-3646.81%
ASML241018P006200002024-04-30 12:51PM EDT620.007.301.256.700.00-183945.88%
ASML241018P006300002024-05-03 3:34PM EDT630.006.601.554.700.00-11141.14%
ASML241018P006400002024-04-24 10:50AM EDT640.008.101.955.100.00-6740.55%
ASML241018P006500002024-05-24 2:36PM EDT650.003.803.707.70-0.13-3.31%23743.16%
ASML241018P006600002024-05-20 2:47PM EDT660.005.102.108.300.00-142842.56%
ASML241018P006700002024-05-22 2:30PM EDT670.006.852.208.700.00-11341.68%
ASML241018P006800002024-05-22 10:25AM EDT680.006.904.705.700.00-153436.34%
ASML241018P006900002024-05-20 10:39AM EDT690.007.355.406.300.00-12235.92%
ASML241018P007000002024-05-23 9:40AM EDT700.006.706.107.100.00-12135.68%
ASML241018P007100002024-05-22 3:00PM EDT710.0010.376.707.800.00-162935.23%
ASML241018P007200002024-05-22 3:00PM EDT720.0011.477.508.600.00-12634.82%
ASML241018P007300002024-05-22 11:32AM EDT730.0011.788.509.600.00-61834.56%
ASML241018P007400002024-05-14 9:52AM EDT740.0015.705.9010.700.00-2734.29%
ASML241018P007500002024-05-08 10:00AM EDT750.0018.3010.5011.800.00-314933.95%
ASML241018P007600002024-05-23 9:50AM EDT760.0012.0011.5012.900.00-15833.52%
ASML241018P007700002024-05-24 9:58AM EDT770.0015.7012.8014.40-6.40-28.96%99233.34%
ASML241018P007800002024-05-07 12:36PM EDT780.0023.6314.5016.100.00-41833.21%
ASML241018P007900002024-05-23 10:00AM EDT790.0016.3016.0017.700.00-812032.92%
ASML241018P008000002024-05-24 9:58AM EDT800.0021.2017.5019.50+2.40+12.77%916532.67%
ASML241018P008100002024-05-22 10:23AM EDT810.0026.4616.2021.400.00-36332.40%
ASML241018P008200002024-05-21 1:47PM EDT820.0022.7520.9023.50-5.30-18.89%14432.16%
ASML241018P008300002024-05-21 2:26PM EDT830.0030.6020.8025.600.00-11731.83%
ASML241018P008400002024-05-14 12:18PM EDT840.0040.7024.6028.200.00-31931.70%
ASML241018P008500002024-05-24 10:26AM EDT850.0031.7027.3030.90-0.30-0.94%59531.53%
ASML241018P008600002024-05-24 10:55AM EDT860.0033.5030.4033.90-7.00-17.28%84131.41%
ASML241018P008700002024-05-17 11:23AM EDT870.0045.4032.0037.000.00-93131.25%
ASML241018P008800002024-05-24 9:57AM EDT880.0043.7034.3040.20-7.82-15.18%107531.04%
ASML241018P008900002024-05-24 10:15AM EDT890.0045.9038.9043.60-6.70-12.74%43630.84%
ASML241018P009000002024-05-23 10:48AM EDT900.0047.8744.9047.300.00-113530.68%
ASML241018P009100002024-05-24 10:28AM EDT910.0050.8045.2051.20-15.80-23.72%172130.52%
ASML241018P009200002024-05-24 9:45AM EDT920.0058.9549.1055.20-7.45-11.22%12430.31%
ASML241018P009300002024-05-17 11:49AM EDT930.0071.0055.8060.000.00-131730.36%
ASML241018P009400002024-05-24 9:48AM EDT940.0068.1061.5064.40-7.20-9.56%41430.14%
ASML241018P009500002024-05-24 11:52AM EDT950.0068.1266.1068.90-13.28-16.31%167129.88%
ASML241018P009600002024-05-20 10:17AM EDT960.0081.2071.1072.700.00-21529.24%
ASML241018P009700002024-05-24 10:05AM EDT970.0082.8076.2077.90+7.60+10.11%32129.09%
ASML241018P009800002024-05-24 10:24AM EDT980.0086.2081.6083.20-6.30-6.81%33628.89%
ASML241018P009900002024-05-24 9:48AM EDT990.0095.1087.0089.20+7.90+9.06%141528.89%
ASML241018P010000002024-04-09 11:08AM EDT1,000.00103.35118.00123.500.00-155940.55%
ASML241018P010100002024-03-19 2:29PM EDT1,010.00120.10148.00155.200.00-4451.07%
ASML241018P010200002024-05-23 10:17AM EDT1,020.00103.50103.40109.200.00-22429.21%
ASML241018P010300002024-04-01 1:52PM EDT1,030.00111.80168.80178.100.00--2053.31%
ASML241018P010400002024-04-01 12:04PM EDT1,040.00114.80174.60185.600.00-64653.35%
ASML241018P010500002024-04-01 11:22AM EDT1,050.00119.20201.40207.700.00-1760.72%
ASML241018P010600002024-05-17 9:38AM EDT1,060.00155.56130.10136.500.00-13328.76%
ASML241018P010700002024-03-21 1:46PM EDT1,070.00133.20215.50225.700.00-41461.76%
ASML241018P010900002024-03-07 10:54AM EDT1,090.00134.30156.00161.600.00--229.79%
ASML241018P011400002024-04-26 11:06AM EDT1,140.00228.20191.90199.500.00-282928.02%
ASML241018P011500002024-04-16 3:38PM EDT1,150.00200.00223.40233.800.00--141.90%
ASML241018P011600002024-04-24 9:37AM EDT1,160.00252.50207.80217.900.00-1028.69%
ASML241018P011900002024-03-07 3:57PM EDT1,190.00193.80227.00238.500.00--4923.22%
ASML241018P012000002024-03-07 2:41PM EDT1,200.00196.25236.80247.300.00--18622.42%
ASML241018P012400002024-03-07 4:16PM EDT1,240.00232.00270.50281.400.00--60.00%
ASML241018P012600002024-03-07 4:00PM EDT1,260.00248.00289.90299.200.00--10.00%
ASML241018P012800002024-03-07 4:00PM EDT1,280.00263.80307.70316.500.00--10.00%
ASML241018P013100002024-03-07 4:00PM EDT1,310.00288.20334.90344.400.00--10.00%
ASML241018P013200002024-04-16 10:49AM EDT1,320.00358.30386.60400.600.00--050.76%
ASML241018P013800002024-03-08 12:53PM EDT1,380.00376.10398.00411.000.00-220.00%