New Zealand markets open in 9 hours 42 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
696.43-3.22 (-0.46%)
At close: 04:00PM EST
697.41 +0.98 (+0.14%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250117C001950002023-07-21 2:25PM EST195.00507.70462.20479.900.00-120.00%
ASML250117C002000002023-11-10 9:41AM EST200.00455.00499.00510.200.00-11178.10%
ASML250117C002100002023-11-20 10:54AM EST210.00487.40489.40501.300.00-51076.79%
ASML250117C002200002022-12-07 9:42AM EST220.00399.00367.00375.000.00-350.00%
ASML250117C002300002023-09-14 8:47AM EST230.00401.32375.80388.100.00-140.00%
ASML250117C002400002022-11-17 11:57AM EST240.00374.00355.50363.500.00-230.00%
ASML250117C002500002023-03-02 10:22AM EST250.00380.00445.00454.000.00-11553.28%
ASML250117C002600002023-01-11 2:55PM EST260.00408.40418.00427.000.00-1300.00%
ASML250117C002700002022-12-07 12:47PM EST270.00364.00352.50361.000.00-11430.00%
ASML250117C002800002022-11-21 9:47AM EST280.00338.00331.00339.500.00-1110.00%
ASML250117C002900002022-12-05 9:53AM EST290.00351.00316.50325.000.00-160.00%
ASML250117C003000002023-11-29 9:42AM EST300.00403.70407.20417.900.00-52865.27%
ASML250117C003100002023-12-05 1:20PM EST310.00398.80398.20407.900.00-104363.66%
ASML250117C003200002023-05-30 8:45AM EST320.00447.10422.00439.500.00-73294.48%
ASML250117C003300002023-05-01 8:38AM EST330.00337.23416.00424.000.00-3490.96%
ASML250117C003400002023-11-29 9:42AM EST340.00367.20371.90380.800.00-4660.80%
ASML250117C003500002023-03-03 2:41PM EST350.00327.56362.00369.000.00-22157.99%
ASML250117C003600002022-11-10 11:02AM EST360.00259.37289.20297.000.00-120.00%
ASML250117C003700002023-09-01 8:33AM EST370.00332.50249.60258.300.00-130.00%
ASML250117C003800002023-06-05 8:51AM EST380.00380.00367.80379.000.00-1279.94%
ASML250117C003900002023-03-23 10:23AM EST390.00325.00284.00292.300.00-110.00%
ASML250117C004000002023-09-13 11:52AM EST400.00257.90230.80241.400.00-1200.00%
ASML250117C004100002023-10-13 9:28AM EST410.00234.48274.30293.500.00-11535.57%
ASML250117C004200002023-02-08 3:05PM EST420.00304.10242.10249.700.00-110.00%
ASML250117C004300002022-10-11 10:19AM EST430.00100.16208.00216.000.00-120.00%
ASML250117C004400002023-10-31 8:33AM EST440.00205.500.000.000.00-2450.00%
ASML250117C004500002023-11-21 11:25AM EST450.00271.70275.70282.400.00-1651.82%
ASML250117C004600002023-11-20 1:46PM EST460.00270.20264.00273.800.00-21350.85%
ASML250117C004700002023-09-15 11:07AM EST470.00187.70181.70190.400.00-140.00%
ASML250117C004800002023-11-20 2:23PM EST480.00254.20252.50257.800.00-1549.53%
ASML250117C004900002023-11-22 11:11AM EST490.00240.10243.90248.300.00-1448.03%
ASML250117C005000002023-11-30 3:43PM EST500.00224.80234.50239.000.00-72446.65%
ASML250117C005100002023-09-08 12:01PM EST510.00188.30152.90165.700.00-130.00%
ASML250117C005200002023-11-21 12:24PM EST520.00215.00218.60226.400.00-12046.85%
ASML250117C005300002023-12-04 12:00PM EST530.00204.41211.80215.200.00-11544.52%
ASML250117C005400002023-11-01 10:46AM EST540.00141.00199.90209.500.00-14144.79%
ASML250117C005500002023-10-31 10:45AM EST550.00129.97185.30192.900.00-1840.04%
ASML250117C005600002023-09-01 12:42PM EST560.00180.80116.00124.300.00-190.00%
ASML250117C005700002023-11-16 2:47PM EST570.00179.00179.90185.300.00-140242.10%
ASML250117C005800002023-11-16 10:03AM EST580.00170.00175.00181.400.00-221242.91%
ASML250117C005900002023-11-16 2:47PM EST590.00165.50167.90172.500.00-110241.58%
ASML250117C006000002023-12-05 1:31PM EST600.00161.80159.10165.500.00-819341.00%
ASML250117C006200002023-12-07 3:50PM EST620.00153.00147.10155.900.00-17241.44%
ASML250117C006400002023-12-04 9:56AM EST640.00131.50135.50138.200.00-28538.61%
ASML250117C006600002023-12-04 11:56AM EST660.00117.58123.60126.200.00-120137.79%
ASML250117C006800002023-12-07 10:59AM EST680.00115.31112.50114.700.00-84436.97%
ASML250117C007000002023-12-08 12:07PM EST700.00103.38101.60105.30-1.62-1.54%411736.71%
ASML250117C007200002023-11-24 12:57PM EST720.0092.5391.0094.000.00-116035.60%
ASML250117C007300002023-12-06 12:02PM EST730.0090.8287.6089.300.00-14035.31%
ASML250117C007400002023-12-05 10:39AM EST740.0085.1482.5084.600.00-14934.97%
ASML250117C007500002023-12-08 12:25PM EST750.0079.5077.9080.40+8.00+11.19%113334.75%
ASML250117C007600002023-12-07 12:18PM EST760.0076.4072.9076.000.00-1422034.42%
ASML250117C007800002023-12-07 12:18PM EST780.0068.5066.1068.100.00-47933.93%
ASML250117C008000002023-12-07 2:15PM EST800.0061.8258.2060.800.00-1636033.46%
ASML250117C008200002023-12-04 9:35AM EST820.0051.4052.7054.600.00-13933.19%
ASML250117C008400002023-12-05 3:02PM EST840.0047.9046.3048.100.00-22732.64%
ASML250117C008600002023-12-07 10:19AM EST860.0042.1040.6042.600.00-58932.27%
ASML250117C008800002023-12-08 10:51AM EST880.0039.2035.7038.80+0.80+2.08%13232.39%
ASML250117C009000002023-11-21 9:49AM EST900.0035.2032.0033.400.00-25731.72%
ASML250117C009200002023-11-08 9:51AM EST920.0022.6028.3029.500.00-2831.47%
ASML250117C009400002023-11-30 1:28PM EST940.0022.8024.3026.000.00-1831.25%
ASML250117C009600002023-11-30 1:11PM EST960.0020.1020.3023.000.00-31331.10%
ASML250117C009800002023-12-04 2:00PM EST980.0019.5017.6020.300.00-2930.94%
ASML250117C010000002023-12-05 9:40AM EST1,000.0017.6016.5017.900.00-18930.81%
ASML250117C010200002023-12-04 3:22PM EST1,020.0015.3014.1015.800.00-11930.70%
ASML250117C010400002023-11-30 2:41PM EST1,040.0012.4013.2013.900.00-19530.58%
ASML250117C010600002023-11-16 2:36PM EST1,060.0013.0010.4012.300.00-11830.52%
ASML250117C010800002023-12-07 3:44PM EST1,080.0011.208.5010.800.00-32630.41%
ASML250117C011000002023-12-06 11:43AM EST1,100.0010.007.109.600.00-13830.41%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250117P001950002023-12-01 1:30PM EST195.000.550.651.350.00-514654.88%
ASML250117P002000002023-11-14 9:41AM EST200.000.800.305.100.00-5010362.76%
ASML250117P002100002023-11-24 12:34PM EST210.001.100.352.400.00-13954.25%
ASML250117P002200002023-10-20 10:31AM EST220.002.200.252.800.00-22353.07%
ASML250117P002300002023-10-18 12:45PM EST230.002.670.802.500.00-83751.76%
ASML250117P002400002023-09-15 10:07AM EST240.003.481.954.700.00-2156.14%
ASML250117P002500002023-11-27 1:22PM EST250.001.600.603.100.00-119153.47%
ASML250117P002600002023-11-30 11:11AM EST260.001.700.703.400.00-17552.46%
ASML250117P002700002023-07-14 12:21PM EST270.003.602.505.200.00-21651.81%
ASML250117P002800002023-02-02 9:56AM EST280.0010.207.6012.000.00-1161.26%
ASML250117P002900002023-10-27 1:57PM EST290.006.700.105.600.00-4752.06%
ASML250117P003000002023-11-27 11:59AM EST300.002.761.155.100.00-17149.28%
ASML250117P003100002023-12-07 3:03PM EST310.002.932.057.70+0.15+5.40%73052.10%
ASML250117P003200002023-10-23 10:31AM EST320.008.300.006.600.00-92448.57%
ASML250117P003300002023-10-23 8:51AM EST330.009.400.000.000.00-304412.50%
ASML250117P003400002023-12-01 3:07PM EST340.004.000.556.800.00-5011345.58%
ASML250117P003500002023-11-24 12:10PM EST350.005.201.007.200.00-17344.57%
ASML250117P003600002023-11-16 2:07PM EST360.006.582.007.700.00-1015943.70%
ASML250117P003700002023-11-15 2:42PM EST370.006.902.608.100.00-110942.69%
ASML250117P003800002023-11-16 2:11PM EST380.007.203.108.600.00-110941.79%
ASML250117P003900002023-11-15 3:52PM EST390.008.403.709.200.00-32241.00%
ASML250117P004000002023-12-01 10:44AM EST400.007.606.008.300.00-87138.49%
ASML250117P004100002023-12-01 9:53AM EST410.008.407.508.300.00-16237.08%
ASML250117P004200002023-12-01 10:28AM EST420.009.307.408.700.00-43136.13%
ASML250117P004300002023-12-01 1:32PM EST430.009.808.009.500.00-41835.59%
ASML250117P004400002023-12-07 9:41AM EST440.0010.9010.0010.400.00-14335.10%
ASML250117P004500002023-12-07 2:28PM EST450.0010.909.8012.20-0.50-4.39%17735.34%
ASML250117P004600002023-12-08 9:50AM EST460.0012.2012.0012.50-0.30-2.40%28534.21%
ASML250117P004700002023-12-08 10:39AM EST470.0012.9013.0014.90-0.80-5.84%26834.72%
ASML250117P004800002023-12-08 9:39AM EST480.0014.9014.0016.10+0.20+1.36%211634.19%
ASML250117P004900002023-11-30 10:10AM EST490.0018.5014.3016.100.00-113332.80%
ASML250117P005000002023-12-08 3:47PM EST500.0017.1015.6017.50-0.40-2.29%813932.36%
ASML250117P005100002023-12-07 12:11PM EST510.0019.2017.3021.900.00-38333.70%
ASML250117P005200002023-12-05 11:09AM EST520.0021.4018.8022.000.00-1732.32%
ASML250117P005300002023-12-05 10:25AM EST530.0023.3021.7022.400.00-15131.13%
ASML250117P005400002023-11-16 9:31AM EST540.0031.0423.4025.800.00-23431.55%
ASML250117P005500002023-11-24 10:13AM EST550.0027.1422.8026.400.00-1014830.42%
ASML250117P005600002023-12-06 9:30AM EST560.0028.8526.0029.300.00-17730.41%
ASML250117P005700002023-11-29 11:41AM EST570.0030.5028.3030.700.00-18929.61%
ASML250117P005800002023-12-06 9:30AM EST580.0033.6531.1034.900.00-16530.05%
ASML250117P005900002023-11-27 1:24PM EST590.0037.8433.7037.900.00-217229.84%
ASML250117P006000002023-12-07 1:45PM EST600.0039.0037.4038.500.00-89028.56%
ASML250117P006200002023-12-08 12:14PM EST620.0044.4043.2044.50-0.30-0.67%1125327.88%
ASML250117P006400002023-12-07 11:04AM EST640.0051.3048.2053.000.00-33481627.90%
ASML250117P006600002023-12-07 11:04AM EST660.0058.8056.4062.100.00-414427.83%
ASML250117P006800002023-12-07 11:03AM EST680.0065.5864.4070.00-0.92-1.38%18927.06%
ASML250117P007000002023-12-08 2:21PM EST700.0074.0372.8077.10-1.94-2.55%16925.76%
ASML250117P007200002023-12-07 1:00PM EST720.0084.7082.0084.900.00-65524.45%
ASML250117P007300002023-12-07 12:41PM EST730.0090.0086.6089.900.00-255724.07%
ASML250117P007400002023-12-07 3:56PM EST740.0094.4092.7098.200.00-46624.74%
ASML250117P007500002023-11-20 9:41AM EST750.00107.1098.50103.200.00-42924.22%
ASML250117P007600002023-11-20 11:08AM EST760.00111.80104.30107.200.00-51823.27%
ASML250117P007800002023-11-06 9:45AM EST780.00162.90118.50125.600.00--224.84%
ASML250117P008000002023-12-01 9:38AM EST800.00139.20128.10132.800.00-146922.06%
ASML250117P008200002023-12-04 1:20PM EST820.00151.80141.90147.800.00-22921.83%
ASML250117P008400002023-12-07 1:36PM EST840.00159.50157.10161.100.00-2520.54%
ASML250117P008600002023-12-05 10:19AM EST860.00176.70170.40178.300.00-81220.66%
ASML250117P008800002023-11-21 12:49PM EST880.00201.10186.70195.600.00-1320.60%
ASML250117P009000002023-11-17 2:23PM EST900.00217.30205.10211.600.00-2219.43%
ASML250117P009200002023-08-17 2:05PM EST920.00276.00319.60325.900.00-5057.32%
ASML250117P009600002023-06-16 9:38AM EST960.00243.15220.50231.800.00-130.00%
ASML250117P009800002023-05-22 8:44AM EST980.00293.50267.80276.900.00--40.00%
ASML250117P010000002023-08-01 10:21AM EST1,000.00294.04331.30346.800.00-1042.38%
ASML250117P010200002023-05-31 9:50AM EST1,020.00306.50294.80304.200.00--80.00%