New Zealand markets open in 8 hours 4 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
660.84+10.53 (+1.62%)
At close: 04:00PM EST
661.53 +0.69 (+0.10%)
Pre-market: 07:50AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250117C001950002022-11-11 12:01PM EST195.00394.00414.30422.000.00-110.00%
ASML250117C002100002022-12-07 12:21PM EST210.00407.00400.00409.000.00--10.00%
ASML250117C002200002022-12-07 9:42AM EST220.00399.00367.00375.000.00-350.00%
ASML250117C002300002022-12-07 12:21PM EST230.00391.00384.00393.000.00-230.00%
ASML250117C002400002022-11-17 11:57AM EST240.00374.00355.50363.500.00-230.00%
ASML250117C002500002022-12-07 11:52AM EST250.00375.00368.00377.000.00-7150.00%
ASML250117C002600002023-01-11 2:55PM EST260.00408.400.000.000.00-1300.00%
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%
ASML250117C003000002022-12-30 3:50PM EST300.00287.50393.00402.000.00-22562.36%
ASML250117C003100002022-12-07 2:48PM EST310.00334.00322.00331.000.00-22400.00%
ASML250117C003200002022-12-07 2:34PM EST320.00327.90315.00323.000.00-7320.00%
ASML250117C003300002022-12-22 12:41PM EST330.00270.57353.00361.000.00-1552.24%
ASML250117C003400002022-12-05 9:53AM EST340.00314.00280.60289.000.00-140.00%
ASML250117C003500002023-01-26 2:29PM EST350.00376.000.000.000.00-3210.00%
ASML250117C003600002022-11-10 11:02AM EST360.00259.37289.20297.000.00-120.00%
ASML250117C003700002022-12-15 10:10AM EST370.00277.30335.50343.500.00-1255.47%
ASML250117C003800002022-09-22 9:51AM EST380.00153.86165.90173.300.00--00.00%
ASML250117C003900002022-10-17 10:00AM EST390.00112.00257.60265.500.00-110.00%
ASML250117C004000002023-01-11 12:15PM EST400.00300.000.000.000.00-250.00%
ASML250117C004100002022-12-27 11:24AM EST410.00212.20324.00333.000.00-2661.48%
ASML250117C004200002022-09-22 10:38AM EST420.00129.70144.70152.400.00--00.00%
ASML250117C004300002022-10-11 10:19AM EST430.00100.16208.00216.000.00-120.00%
ASML250117C004400002022-11-28 9:40AM EST440.00238.600.000.000.00-2460.00%
ASML250117C004500002023-01-25 3:07PM EST450.00299.000.000.000.00-140.00%
ASML250117C004600002022-10-26 10:15AM EST460.00154.20223.90231.500.00-1032.78%
ASML250117C004700002022-11-14 9:34AM EST470.00207.00238.20246.500.00-1341.86%
ASML250117C004800002022-12-29 9:54AM EST480.00178.00259.00268.000.00-1450.59%
ASML250117C004900002022-11-11 10:21AM EST490.00195.20207.10215.000.00-1034.41%
ASML250117C005000002023-01-12 12:48PM EST500.00247.000.000.000.00-1230.00%
ASML250117C005100002022-10-14 10:43AM EST510.0066.20183.10191.000.00--130.18%
ASML250117C005200002023-01-06 12:57PM EST520.00182.000.000.000.00-1220.00%
ASML250117C005300002023-01-09 10:55AM EST530.00213.240.000.000.00-150.00%
ASML250117C005400002022-12-30 3:28PM EST540.00145.00221.40230.000.00-13749.52%
ASML250117C005500002023-01-19 12:23PM EST550.00195.000.000.000.00-180.00%
ASML250117C005600002022-12-16 10:32AM EST560.00156.90211.10219.500.00-2449.15%
ASML250117C005700002023-01-24 9:30AM EST570.00210.870.000.000.00-13150.00%
ASML250117C005800002023-01-24 9:39AM EST580.00203.970.000.000.00-2002050.00%
ASML250117C005900002023-01-03 1:11PM EST590.00126.000.000.000.00-120.00%
ASML250117C006000002023-01-30 10:07AM EST600.00180.000.000.000.00-22360.00%
ASML250117C006200002023-01-27 9:47AM EST620.00184.000.000.000.00-1550.00%
ASML250117C006400002023-01-19 10:41AM EST640.00160.500.000.000.00-3120.00%
ASML250117C006600002023-01-27 3:37PM EST660.00163.000.000.000.00-2650.00%
ASML250117C006800002023-01-31 9:36AM EST680.00141.360.000.000.00-1340.39%
ASML250117C007000002023-01-31 11:26AM EST700.00134.450.000.000.00-2480.78%
ASML250117C007200002023-01-31 11:27AM EST720.00126.110.000.000.00-2351.56%
ASML250117C007300002023-01-30 10:44AM EST730.00118.300.000.000.00-111.56%
ASML250117C007400002023-01-31 12:10PM EST740.00118.040.000.000.00-271.56%
ASML250117C007500002023-01-31 12:10PM EST750.00114.130.000.000.00-1801.56%
ASML250117C007600002023-01-24 3:45PM EST760.00122.000.000.000.00-11461.56%
ASML250117C007800002023-01-30 11:30AM EST780.00102.500.000.000.00-1403.13%
ASML250117C008000002023-01-31 3:56PM EST800.0098.000.000.000.00-1133.13%
ASML250117C008200002023-01-31 9:59AM EST820.0086.700.000.000.00-173.13%
ASML250117C008400002022-11-14 12:32PM EST840.0072.9578.0084.700.00-1138.38%
ASML250117C008600002023-01-20 9:40AM EST860.0077.200.000.000.00-123.13%
ASML250117C008800002023-01-12 3:47PM EST880.0082.400.000.000.00-253.13%
ASML250117C009000002023-01-31 12:08PM EST900.0069.000.000.000.00-3813.13%
ASML250117C009600002023-01-30 3:13PM EST960.0054.800.000.000.00-126.25%
ASML250117C010000002023-01-31 11:21AM EST1,000.0047.500.000.000.00-30466.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250117P001950002023-01-27 12:26PM EST195.004.800.000.000.00-1712.50%
ASML250117P002000002023-01-18 9:55AM EST200.007.300.000.000.00-1312.50%
ASML250117P002100002023-01-18 9:42AM EST210.008.000.000.000.00-4012.50%
ASML250117P002200002022-11-30 2:17PM EST220.0011.1010.9013.800.00-6958.59%
ASML250117P002300002022-10-31 1:33PM EST230.0018.5010.5013.900.00-1156.26%
ASML250117P002400002022-09-14 10:35AM EST240.0019.7026.5031.300.00-2270.50%
ASML250117P002500002022-12-21 1:07PM EST250.0014.908.6013.300.00-1450.81%
ASML250117P002600002022-11-07 12:40PM EST260.0023.4013.1017.800.00-2753.78%
ASML250117P002700002022-10-26 1:59PM EST270.0027.0015.8018.800.00-3053.63%
ASML250117P002800002023-01-24 3:25PM EST280.0013.000.000.000.00--112.50%
ASML250117P002900002023-01-06 12:04PM EST290.0019.550.000.000.00-1212.50%
ASML250117P003000002023-01-06 12:04PM EST300.0021.300.000.000.00-11612.50%
ASML250117P003100002022-10-18 9:41AM EST310.0047.1022.1027.800.00--352.37%
ASML250117P003200002022-11-09 10:24AM EST320.0034.4021.6026.400.00-12651.58%
ASML250117P003300002023-01-31 2:23PM EST330.0017.600.000.000.00-31312.50%
ASML250117P003400002023-01-31 12:44PM EST340.0018.600.000.000.00-8116.25%
ASML250117P003500002023-01-26 3:43PM EST350.0019.200.000.000.00-1556.25%
ASML250117P003600002022-12-28 1:02PM EST360.0039.9018.4024.400.00-113743.62%
ASML250117P003700002023-01-12 11:59AM EST370.0030.300.000.000.00-1001046.25%
ASML250117P003800002022-12-08 2:05PM EST380.0036.9035.0038.700.00-29548.56%
ASML250117P003900002022-12-30 11:52AM EST390.0047.5022.6030.300.00-11742.48%
ASML250117P004000002023-01-26 1:05PM EST400.0028.500.000.000.00-2316.25%
ASML250117P004100002022-12-15 10:58AM EST410.0045.7032.3038.000.00-11243.39%
ASML250117P004200002023-01-11 12:07PM EST420.0041.600.000.000.00-1186.25%
ASML250117P004300002023-01-30 12:22PM EST430.0034.970.000.000.00-1256.25%
ASML250117P004400002023-01-18 10:43AM EST440.0040.400.000.000.00-3206.25%
ASML250117P004500002023-01-26 3:50PM EST450.0037.150.000.000.00-1246.25%
ASML250117P004600002022-09-15 10:20AM EST460.0092.10126.10133.600.00--172.56%
ASML250117P004700002023-01-25 11:45AM EST470.0043.300.000.000.00--16.25%
ASML250117P004800002023-01-30 9:30AM EST480.0047.100.000.000.00-1103.13%
ASML250117P004900002023-01-30 9:30AM EST490.0050.800.000.000.00-1813.13%
ASML250117P005000002023-01-31 11:29AM EST500.0053.100.000.000.00-1113.13%
ASML250117P005100002023-01-27 3:56PM EST510.0052.700.000.000.00-1463.13%
ASML250117P005200002022-11-08 11:48AM EST520.00109.0576.7083.800.00--144.35%
ASML250117P005300002023-01-03 2:59PM EST530.0098.400.000.000.00-143.13%
ASML250117P005400002023-01-25 11:37AM EST540.0064.270.000.000.00-6283.13%
ASML250117P005500002023-01-17 1:52PM EST550.0075.970.000.000.00-123.13%
ASML250117P005600002022-12-19 11:00AM EST560.00108.1077.7082.800.00-14737.71%
ASML250117P005700002023-01-13 3:44PM EST570.0080.300.000.000.00-2361.56%
ASML250117P005800002023-01-13 3:10PM EST580.0086.700.000.000.00-1281.56%
ASML250117P005900002023-01-19 3:09PM EST590.0095.310.000.000.00-20541.56%
ASML250117P006000002023-01-06 2:17PM EST600.00117.600.000.000.00-8441.56%
ASML250117P006200002023-01-30 9:31AM EST620.0093.400.000.000.00-51020.78%
ASML250117P006400002023-01-30 9:30AM EST640.00101.800.000.000.00-5230.39%
ASML250117P006600002023-01-23 11:23AM EST660.00113.000.000.000.00-1650.03%
ASML250117P006800002023-01-27 9:30AM EST680.00120.030.000.000.00-10140.00%
ASML250117P007000002023-01-27 9:30AM EST700.00129.880.000.000.00-10450.00%
ASML250117P007200002022-12-06 12:01PM EST720.00184.80195.50205.000.00-11445.86%
ASML250117P007300002022-12-12 2:19PM EST730.00188.20162.00170.700.00-12334.67%
ASML250117P007400002022-12-12 2:19PM EST740.00194.70168.50177.000.00-13434.54%
ASML250117P007500002022-12-12 2:19PM EST750.00201.30174.60183.000.00-14134.30%
ASML250117P007600002022-12-12 2:19PM EST760.00208.00181.70188.900.00-13934.01%
ASML250117P007800002022-12-06 11:55AM EST780.00225.10239.00248.000.00--146.17%
ASML250117P008000002023-01-12 1:32PM EST800.00207.380.000.000.00-46480.00%
ASML250117P008800002022-12-07 2:32PM EST880.00299.00298.50306.400.00--441.63%
ASML250117P009000002022-12-14 1:13PM EST900.00297.80266.00274.000.00-1527.41%