ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250117C001950002022-11-11 1:01PM EDT195.00394.00414.30422.000.00-110.00%
ASML250117C002000002023-05-19 11:40AM EDT200.00504.020.000.000.00-110.00%
ASML250117C002100002022-12-07 1:21PM EDT210.00407.00400.00409.000.00--10.00%
ASML250117C002200002022-12-07 10:42AM EDT220.00399.00367.00375.000.00-350.00%
ASML250117C002300002022-12-07 1:21PM EDT230.00391.00384.00393.000.00-230.00%
ASML250117C002400002022-11-17 12:57PM EDT240.00374.00355.50363.500.00-230.00%
ASML250117C002500002023-03-02 11:22AM EDT250.00380.00445.00454.000.00-1150.00%
ASML250117C002600002023-01-11 3:55PM EDT260.00408.40418.00427.000.00-1300.00%
ASML250117C002700002022-12-07 1:47PM EDT270.00364.00352.50361.000.00-11430.00%
ASML250117C002800002022-11-21 10:47AM EDT280.00338.00331.00339.500.00-1110.00%
ASML250117C002900002022-12-05 10:53AM EDT290.00351.00316.50325.000.00-160.00%
ASML250117C003000002022-12-30 4:50PM EDT300.00287.50393.00402.000.00-2250.00%
ASML250117C003100002023-05-22 9:43AM EDT310.00404.200.000.000.00-1400.00%
ASML250117C003200002023-05-30 9:45AM EDT320.00447.100.000.000.00-7320.00%
ASML250117C003300002023-05-01 9:38AM EDT330.00337.23416.00424.000.00-3459.62%
ASML250117C003400002022-12-05 10:53AM EDT340.00314.00280.60289.000.00-140.00%
ASML250117C003500002023-03-03 3:41PM EDT350.00327.56362.00369.000.00-2210.00%
ASML250117C003600002022-11-10 12:02PM EDT360.00259.37289.20297.000.00-120.00%
ASML250117C003700002022-12-15 11:10AM EDT370.00277.30335.50343.500.00-120.00%
ASML250117C003800002023-06-05 9:51AM EDT380.00380.000.000.000.00-120.00%
ASML250117C003900002023-03-23 11:23AM EDT390.00325.00284.00292.300.00-110.00%
ASML250117C004000002023-05-04 11:20AM EDT400.00280.50357.30368.700.00-201655.21%
ASML250117C004100002023-05-26 10:09AM EDT410.00357.480.000.000.00-160.00%
ASML250117C004200002023-02-08 4:05PM EDT420.00304.10242.10249.700.00-110.00%
ASML250117C004300002022-10-11 11:19AM EDT430.00100.16208.00216.000.00-120.00%
ASML250117C004400002023-03-06 12:11PM EDT440.00259.28273.60281.600.00-2470.00%
ASML250117C004500002023-04-11 10:34AM EDT450.00278.20250.50259.000.00-160.00%
ASML250117C004600002023-02-02 3:01PM EDT460.00302.50248.20256.500.00-1150.00%
ASML250117C004700002022-11-14 10:34AM EDT470.00207.00238.20246.500.00-130.00%
ASML250117C004800002023-03-03 10:50AM EDT480.00233.10264.10272.800.00-1537.72%
ASML250117C004900002023-04-21 12:53PM EDT490.00216.84261.10270.000.00-1239.77%
ASML250117C005000002023-05-23 10:23AM EDT500.00252.890.000.000.00-1230.00%
ASML250117C005100002023-05-31 10:50AM EDT510.00274.000.000.000.00-220.00%
ASML250117C005200002023-01-06 1:57PM EDT520.00182.00244.30252.000.00-12240.69%
ASML250117C005300002023-04-17 9:30AM EDT530.00200.200.000.000.00-10150.00%
ASML250117C005400002023-04-20 9:49AM EDT540.00181.25227.00235.000.00-14039.02%
ASML250117C005500002023-05-23 10:23AM EDT550.00221.010.000.000.00-170.00%
ASML250117C005600002023-04-20 9:49AM EDT560.00169.45213.10221.900.00-3738.75%
ASML250117C005700002023-04-10 11:20AM EDT570.00185.55178.00186.000.00-11527.73%
ASML250117C005800002023-05-30 9:32AM EDT580.00248.240.000.000.00-12180.00%
ASML250117C005900002023-06-02 10:54AM EDT590.00222.000.000.000.00-12220.00%
ASML250117C006000002023-06-05 1:55PM EDT600.00214.100.000.000.00-41600.00%
ASML250117C006200002023-05-30 9:32AM EDT620.00222.290.000.000.00-1530.00%
ASML250117C006400002023-05-26 11:24AM EDT640.00199.250.000.000.00-1710.00%
ASML250117C006600002023-05-25 11:54AM EDT660.00166.800.000.000.00-21800.00%
ASML250117C006800002023-05-31 11:17AM EDT680.00164.850.000.000.00-2290.00%
ASML250117C007000002023-05-25 1:42PM EDT700.00148.530.000.000.00-4690.00%
ASML250117C007200002023-05-31 2:41PM EDT720.00152.500.000.000.00-821110.00%
ASML250117C007300002023-05-31 10:11AM EDT730.00147.700.000.000.00-1350.20%
ASML250117C007400002023-06-01 2:28PM EDT740.00142.900.000.000.00-1240.39%
ASML250117C007500002023-06-02 1:01PM EDT750.00133.000.000.000.00-1820.78%
ASML250117C007600002023-06-05 2:56PM EDT760.00126.500.000.000.00-11940.78%
ASML250117C007800002023-06-02 9:35AM EDT780.00124.800.000.000.00-1451.56%
ASML250117C008000002023-06-05 3:14PM EDT800.00107.570.000.000.00-1541.56%
ASML250117C008200002023-05-26 1:49PM EDT820.00110.420.000.000.00-1111.56%
ASML250117C008400002023-05-22 9:40AM EDT840.0075.500.000.000.00-1123.13%
ASML250117C008600002023-05-16 11:35AM EDT860.0058.200.000.000.00-353.13%
ASML250117C008800002023-05-16 10:37AM EDT880.0052.400.000.000.00-383.13%
ASML250117C009000002023-06-02 11:35AM EDT900.0075.050.000.000.00-1543.13%
ASML250117C009200002023-05-10 2:11PM EDT920.0045.800.000.000.00-233.13%
ASML250117C009400002023-05-26 10:02AM EDT940.0066.000.000.000.00-113.13%
ASML250117C009600002023-06-01 11:08AM EDT960.0061.000.000.000.00-293.13%
ASML250117C009800002023-06-05 9:30AM EDT980.0055.000.000.000.00-176.25%
ASML250117C010000002023-05-30 9:51AM EDT1,000.0059.890.000.000.00-1646.25%
ASML250117C010200002023-05-19 12:42PM EDT1,020.0037.800.000.000.00-1206.25%
ASML250117C010400002023-06-02 3:05PM EDT1,040.0042.900.000.000.00-1426.25%
ASML250117C011000002023-06-02 3:21PM EDT1,100.0032.910.000.000.00-116.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250117P001950002023-05-26 9:55AM EDT195.002.650.000.000.00-24025.00%
ASML250117P002000002023-06-02 3:02PM EDT200.002.500.000.000.00-14025.00%
ASML250117P002100002023-06-02 1:51PM EDT210.002.750.000.000.00-22912.50%
ASML250117P002200002023-06-05 2:07PM EDT220.003.100.000.000.00-81812.50%
ASML250117P002300002023-06-05 2:47PM EDT230.003.500.000.000.00-1212.50%
ASML250117P002400002022-09-14 11:35AM EDT240.0019.7026.5031.300.00-2281.10%
ASML250117P002500002023-05-18 3:34PM EDT250.004.400.000.000.00-2612.50%
ASML250117P002600002022-11-07 1:40PM EDT260.0023.4013.1017.800.00-2762.56%
ASML250117P002700002023-03-30 10:54AM EDT270.007.905.4010.600.00-11651.27%
ASML250117P002800002023-02-02 10:56AM EDT280.0010.207.6012.000.00-1151.99%
ASML250117P002900002023-04-25 12:55PM EDT290.0011.704.509.500.00-1349.90%
ASML250117P003000002023-05-15 1:25PM EDT300.0010.300.000.000.00-12812.50%
ASML250117P003100002023-05-18 10:44AM EDT310.009.500.000.000.00-1412.50%
ASML250117P003200002023-05-12 10:21AM EDT320.0011.600.000.000.00-53112.50%
ASML250117P003300002023-04-18 2:58PM EDT330.0015.107.4013.000.00-10047.34%
ASML250117P003400002023-05-30 11:02AM EDT340.0011.000.000.000.00-253712.50%
ASML250117P003500002023-06-02 11:57AM EDT350.0010.000.000.000.00-15412.50%
ASML250117P003600002023-05-25 11:42AM EDT360.0013.300.000.000.00-114312.50%
ASML250117P003700002023-05-15 2:42PM EDT370.0017.250.000.000.00-510412.50%
ASML250117P003800002023-05-25 10:28AM EDT380.0016.500.000.000.00-1110612.50%
ASML250117P003900002023-05-25 10:28AM EDT390.0017.000.000.000.00-1186.25%
ASML250117P004000002023-06-05 9:52AM EDT400.0015.100.000.000.00-1286.25%
ASML250117P004100002023-05-18 3:26PM EDT410.0018.640.000.000.00-2276.25%
ASML250117P004200002023-05-18 11:33AM EDT420.0021.000.000.000.00-11276.25%
ASML250117P004300002023-01-30 1:22PM EDT430.0034.9733.3039.800.00-12549.72%
ASML250117P004400002023-05-25 10:46AM EDT440.0024.500.000.000.00-3216.25%
ASML250117P004500002023-05-31 10:19AM EDT450.0024.000.000.000.00-286.25%
ASML250117P004600002023-03-30 2:31PM EDT460.0034.6032.0040.500.00-2445.42%
ASML250117P004700002023-05-19 2:37PM EDT470.0029.200.000.000.00-126.25%
ASML250117P004800002023-05-26 2:30PM EDT480.0028.790.000.000.00-1001096.25%
ASML250117P004900002023-05-18 1:41PM EDT490.0035.000.000.000.00-1926.25%
ASML250117P005000002023-05-30 10:24AM EDT500.0033.000.000.000.00-5446.25%
ASML250117P005100002023-05-05 2:44PM EDT510.0047.0030.6033.400.00-18235.12%
ASML250117P005200002023-03-13 9:30AM EDT520.0070.100.000.000.00-126.25%
ASML250117P005300002023-05-01 2:42PM EDT530.0056.3437.7042.000.00-1636.15%
ASML250117P005400002023-06-05 12:29PM EDT540.0039.470.000.000.00-1293.13%
ASML250117P005500002023-06-02 10:06AM EDT550.0042.600.000.000.00-5213.13%
ASML250117P005600002023-05-31 9:32AM EDT560.0046.650.000.000.00-2573.13%
ASML250117P005700002023-01-13 4:44PM EDT570.0080.3070.8077.100.00-23643.49%
ASML250117P005800002023-03-20 10:44AM EDT580.0080.0076.6078.700.00-204442.51%
ASML250117P005900002023-04-11 9:30AM EDT590.0075.000.000.000.00-1563.13%
ASML250117P006000002023-06-05 10:53AM EDT600.0054.000.000.000.00-1663.13%
ASML250117P006200002023-06-01 1:46PM EDT620.0062.000.000.000.00-11453.13%
ASML250117P006400002023-06-02 11:16AM EDT640.0069.000.000.000.00-8401.56%
ASML250117P006600002023-05-17 10:22AM EDT660.0099.900.000.000.00-11111.56%
ASML250117P006800002023-05-25 3:13PM EDT680.0090.200.000.000.00-1440.78%
ASML250117P007000002023-05-30 9:32AM EDT700.0088.550.000.000.00-1460.39%
ASML250117P007200002022-12-06 1:01PM EDT720.00184.80195.50205.000.00-11456.15%
ASML250117P007300002023-05-26 2:31PM EDT730.00105.000.000.000.00-2200.00%
ASML250117P007400002022-12-12 3:19PM EDT740.00194.70168.50177.000.00-13445.88%
ASML250117P007500002023-04-17 11:16AM EDT750.00162.40135.80143.500.00-21834.83%
ASML250117P007600002023-03-30 11:10AM EDT760.00148.90163.60169.000.00-261340.12%
ASML250117P007800002022-12-06 12:55PM EDT780.00225.10239.00248.000.00--157.20%
ASML250117P008000002023-05-16 2:44PM EDT800.00180.700.000.000.00-3280.00%
ASML250117P008200002023-05-23 10:30AM EDT820.00170.550.000.000.00--10.00%
ASML250117P008600002023-05-26 12:48PM EDT860.00176.900.000.000.00-140.00%
ASML250117P008800002022-12-07 3:32PM EDT880.00299.00298.50306.400.00--453.91%
ASML250117P009000002023-03-30 2:14PM EDT900.00245.65267.00276.000.00-202542.63%
ASML250117P009200002023-05-26 9:39AM EDT920.00223.000.000.000.00-1260.00%
ASML250117P009600002023-05-23 3:18PM EDT960.00282.650.000.000.00-130.00%
ASML250117P009800002023-05-22 9:44AM EDT980.00293.500.000.000.00--40.00%
ASML250117P010000002023-05-31 2:36PM EDT1,000.00282.900.000.000.00-230.00%
ASML250117P010200002023-05-31 10:50AM EDT1,020.00306.500.000.000.00--80.00%