ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250620C00400000 | 2024-01-24 11:10AM EDT | 400.00 | 462.00 | 548.90 | 568.00 | 0.00 | - | 1 | 1 | 77.31% |
| ASML250620C00450000 | 2024-02-05 12:50PM EDT | 450.00 | 467.05 | 568.00 | 585.50 | 0.00 | - | 2 | 2 | 105.89% |
| ASML250620C00570000 | 2024-02-01 3:25PM EDT | 570.00 | 363.52 | 456.60 | 470.70 | 0.00 | - | 1 | 2 | 83.12% |
| ASML250620C00580000 | 2024-01-24 11:08AM EDT | 580.00 | 308.10 | 394.00 | 409.90 | 0.00 | - | 1 | 1 | 59.73% |
| ASML250620C00600000 | 2024-03-18 12:27PM EDT | 600.00 | 400.85 | 350.00 | 370.00 | 0.00 | - | 1 | 1 | 51.63% |
| ASML250620C00650000 | 2024-01-31 3:39PM EDT | 650.00 | 290.00 | 392.00 | 406.20 | 0.00 | - | 1 | 1 | 74.46% |
| ASML250620C00660000 | 2024-02-26 12:27PM EDT | 660.00 | 347.46 | 369.30 | 377.20 | 0.00 | - | 2 | 2 | 67.10% |
| ASML250620C00690000 | 2024-02-01 10:33AM EDT | 690.00 | 264.55 | 360.10 | 372.70 | 0.00 | - | - | 2 | 70.14% |
| ASML250620C00700000 | 2024-02-26 12:27PM EDT | 700.00 | 315.59 | 336.80 | 347.90 | 0.00 | - | 2 | 2 | 63.77% |
| ASML250620C00720000 | 2024-03-06 2:30PM EDT | 720.00 | 364.22 | 322.80 | 338.60 | 0.00 | - | 1 | 2 | 63.32% |
| ASML250620C00730000 | 2024-01-30 3:14PM EDT | 730.00 | 224.96 | 295.10 | 309.10 | 0.00 | - | 1 | 0 | 55.77% |
| ASML250620C00750000 | 2024-04-22 11:12AM EDT | 750.00 | 216.31 | 251.60 | 261.50 | 0.00 | - | 2 | 5 | 46.34% |
| ASML250620C00760000 | 2024-01-26 11:59AM EDT | 760.00 | 206.55 | 264.30 | 273.80 | 0.00 | - | 1 | 1 | 50.40% |
| ASML250620C00770000 | 2024-01-16 11:34AM EDT | 770.00 | 92.20 | 252.80 | 259.30 | 0.00 | - | - | 1 | 49.04% |
| ASML250620C00780000 | 2024-02-28 4:27PM EDT | 780.00 | 260.50 | 278.90 | 285.20 | 0.00 | - | 2 | 3 | 57.43% |
| ASML250620C00790000 | 2024-03-14 10:30AM EDT | 790.00 | 274.80 | 264.00 | 277.70 | 0.00 | - | 2 | 3 | 55.53% |
| ASML250620C00800000 | 2024-04-19 3:41PM EDT | 800.00 | 182.53 | 221.00 | 228.50 | 0.00 | - | 1 | 7 | 44.55% |
| ASML250620C00820000 | 2024-04-10 10:23AM EDT | 820.00 | 267.52 | 208.90 | 216.90 | 0.00 | - | 2 | 9 | 44.15% |
| ASML250620C00840000 | 2024-02-29 12:59PM EDT | 840.00 | 224.20 | 241.50 | 246.20 | 0.00 | - | 1 | 4 | 54.44% |
| ASML250620C00860000 | 2024-04-24 11:28AM EDT | 860.00 | 170.90 | 188.20 | 192.90 | 0.00 | - | 1 | 6 | 42.86% |
| ASML250620C00880000 | 2024-04-19 2:11PM EDT | 880.00 | 145.73 | 176.00 | 181.40 | 0.00 | - | 5 | 18 | 42.22% |
| ASML250620C00900000 | 2024-04-26 12:17PM EDT | 900.00 | 169.40 | 163.20 | 172.30 | +21.40 | +14.46% | 1 | 68 | 42.13% |
| ASML250620C00920000 | 2024-04-26 1:13PM EDT | 920.00 | 159.40 | 154.20 | 161.30 | +11.30 | +7.63% | 4 | 11 | 41.45% |
| ASML250620C00940000 | 2024-04-19 11:11AM EDT | 940.00 | 128.00 | 147.90 | 152.60 | 0.00 | - | 4 | 49 | 41.28% |
| ASML250620C00960000 | 2024-04-04 3:06PM EDT | 960.00 | 173.84 | 139.10 | 143.90 | 0.00 | - | 3 | 9 | 41.02% |
| ASML250620C00980000 | 2024-04-18 1:27PM EDT | 980.00 | 118.50 | 126.50 | 134.90 | 0.00 | - | 1 | 28 | 40.59% |
| ASML250620C01000000 | 2024-04-26 11:00AM EDT | 1,000.00 | 123.61 | 120.70 | 126.90 | +25.61 | +26.13% | 2 | 39 | 40.33% |
| ASML250620C01020000 | 2024-03-27 10:31AM EDT | 1,020.00 | 150.00 | 113.90 | 118.70 | 0.00 | - | 2 | 32 | 39.93% |
| ASML250620C01040000 | 2024-04-18 9:50AM EDT | 1,040.00 | 103.90 | 106.70 | 111.40 | 0.00 | - | 18 | 26 | 39.68% |
| ASML250620C01060000 | 2024-04-22 12:08PM EDT | 1,060.00 | 79.93 | 100.80 | 104.90 | 0.00 | - | 1 | 16 | 39.55% |
| ASML250620C01080000 | 2024-04-19 10:15AM EDT | 1,080.00 | 87.80 | 94.40 | 98.30 | 0.00 | - | 9 | 15 | 39.31% |
| ASML250620C01100000 | 2024-04-22 2:09PM EDT | 1,100.00 | 72.65 | 86.20 | 92.30 | 0.00 | - | 6 | 18 | 39.15% |
| ASML250620C01120000 | 2024-04-19 10:16AM EDT | 1,120.00 | 77.30 | 83.30 | 86.50 | 0.00 | - | 3 | 47 | 38.96% |
| ASML250620C01130000 | 2024-04-18 10:27AM EDT | 1,130.00 | 76.40 | 80.60 | 83.80 | 0.00 | - | 26 | 39 | 38.90% |
| ASML250620C01140000 | 2024-04-18 9:44AM EDT | 1,140.00 | 74.40 | 77.80 | 81.20 | 0.00 | - | 1 | 9 | 38.84% |
| ASML250620C01150000 | 2024-02-15 2:00PM EDT | 1,150.00 | 84.40 | 93.20 | 98.30 | 0.00 | - | 4 | 4 | 43.98% |
| ASML250620C01160000 | 2024-03-25 10:10AM EDT | 1,160.00 | 111.70 | 61.00 | 66.00 | 0.00 | - | 2 | 5 | 35.93% |
| ASML250620C01180000 | 2024-04-17 10:24AM EDT | 1,180.00 | 68.94 | 68.50 | 70.90 | 0.00 | - | 10 | 13 | 38.44% |
| ASML250620C01190000 | 2024-03-21 11:18AM EDT | 1,190.00 | 104.00 | 49.50 | 56.00 | 0.00 | - | 1 | 37 | 34.81% |
| ASML250620C01200000 | 2024-04-26 10:15AM EDT | 1,200.00 | 64.80 | 63.70 | 66.70 | +7.20 | +12.50% | 4 | 10 | 38.40% |
| ASML250620C01210000 | 2024-04-17 10:26AM EDT | 1,210.00 | 64.40 | 61.70 | 64.40 | 0.00 | - | 3 | 5 | 38.30% |
| ASML250620C01220000 | 2024-04-24 2:28PM EDT | 1,220.00 | 50.80 | 56.10 | 62.70 | 0.00 | - | 2 | 23 | 38.35% |
| ASML250620C01230000 | 2024-04-15 12:13PM EDT | 1,230.00 | 85.28 | 56.10 | 60.20 | 0.00 | - | 10 | 11 | 38.16% |
| ASML250620C01240000 | 2024-04-16 11:32AM EDT | 1,240.00 | 82.00 | 52.70 | 58.10 | 0.00 | - | 16 | 29 | 38.06% |
| ASML250620C01250000 | 2024-04-26 12:43PM EDT | 1,250.00 | 56.10 | 54.80 | 57.90 | +4.90 | +9.57% | 3 | 15 | 38.51% |
| ASML250620C01260000 | 2024-04-18 9:40AM EDT | 1,260.00 | 49.60 | 52.10 | 54.70 | 0.00 | - | 13 | 14 | 38.05% |
| ASML250620C01280000 | 2024-04-19 11:12AM EDT | 1,280.00 | 43.50 | 48.60 | 51.90 | 0.00 | - | 1 | 13 | 38.17% |
| ASML250620C01300000 | 2024-04-18 9:40AM EDT | 1,300.00 | 43.70 | 45.60 | 48.20 | 0.00 | - | 13 | 19 | 37.96% |
| ASML250620C01310000 | 2024-04-15 10:38AM EDT | 1,310.00 | 66.30 | 44.10 | 46.70 | 0.00 | - | 2 | 2 | 37.94% |
| ASML250620C01320000 | 2024-04-17 9:38AM EDT | 1,320.00 | 47.90 | 42.50 | 45.20 | 0.00 | - | 1 | 54 | 37.90% |
| ASML250620C01350000 | 2024-02-28 3:15PM EDT | 1,350.00 | 44.00 | 56.50 | 59.30 | 0.00 | - | - | 26 | 43.62% |
| ASML250620C01360000 | 2024-04-18 11:11AM EDT | 1,360.00 | 35.50 | 34.00 | 40.10 | 0.00 | - | - | 9 | 37.93% |
| ASML250620C01370000 | 2024-04-18 11:11AM EDT | 1,370.00 | 34.31 | 35.80 | 38.30 | 0.00 | - | 3 | 5 | 37.72% |
| ASML250620C01400000 | 2024-04-19 11:11AM EDT | 1,400.00 | 29.00 | 29.00 | 35.00 | 0.00 | - | 3 | 9 | 37.74% |
| ASML250620C01410000 | 2024-03-05 12:47PM EDT | 1,410.00 | 50.30 | 43.40 | 51.10 | 0.00 | - | 18 | 18 | 43.59% |
| ASML250620C01420000 | 2024-02-29 1:05PM EDT | 1,420.00 | 37.40 | 45.90 | 49.70 | 0.00 | - | 14 | 15 | 43.54% |
| ASML250620C01440000 | 2024-04-23 10:36AM EDT | 1,440.00 | 24.00 | 28.40 | 30.60 | 0.00 | - | 3 | 20 | 37.60% |
| ASML250620C01450000 | 2024-03-13 1:01PM EDT | 1,450.00 | 48.50 | 42.30 | 45.70 | 0.00 | - | 2 | 1 | 43.38% |
| ASML250620C01460000 | 2024-04-10 10:30AM EDT | 1,460.00 | 45.50 | 26.20 | 28.40 | 0.00 | - | 2 | 4 | 37.45% |
| ASML250620C01480000 | 2024-04-19 1:35PM EDT | 1,480.00 | 20.80 | 24.50 | 26.90 | 0.00 | - | 2 | 46 | 37.54% |
| ASML250620C01500000 | 2024-04-26 11:48AM EDT | 1,500.00 | 24.10 | 23.30 | 25.20 | +3.60 | +17.56% | 3 | 40 | 37.50% |
| ASML250620C01520000 | 2024-04-19 11:25AM EDT | 1,520.00 | 19.40 | 18.80 | 23.80 | 0.00 | - | 1 | 104 | 37.55% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250620P00360000 | 2024-03-22 9:41AM EDT | 360.00 | 3.00 | 0.05 | 10.00 | 0.00 | - | 1 | 19 | 50.27% |
| ASML250620P00380000 | 2024-04-23 9:39AM EDT | 380.00 | 3.80 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 54.53% |
| ASML250620P00400000 | 2024-03-28 9:43AM EDT | 400.00 | 3.90 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 52.21% |
| ASML250620P00410000 | 2024-02-06 3:19PM EDT | 410.00 | 4.50 | 1.10 | 8.00 | 0.00 | - | - | 1 | 48.36% |
| ASML250620P00420000 | 2024-04-16 11:52AM EDT | 420.00 | 4.60 | 1.70 | 10.00 | 0.00 | - | 1 | 10 | 49.52% |
| ASML250620P00440000 | 2024-04-18 2:19PM EDT | 440.00 | 7.00 | 1.00 | 11.00 | 0.00 | - | - | 4 | 48.04% |
| ASML250620P00460000 | 2024-01-11 11:31AM EDT | 460.00 | 16.10 | 3.00 | 11.00 | 0.00 | - | 1 | 1 | 45.55% |
| ASML250620P00470000 | 2024-02-16 1:50PM EDT | 470.00 | 7.00 | 4.00 | 12.70 | 0.00 | - | 1 | 1 | 45.97% |
| ASML250620P00500000 | 2024-04-17 3:12PM EDT | 500.00 | 10.80 | 5.00 | 13.80 | 0.00 | - | 3 | 6 | 43.34% |
| ASML250620P00510000 | 2024-03-05 12:56PM EDT | 510.00 | 10.40 | 5.00 | 14.00 | 0.00 | - | 191 | 197 | 42.34% |
| ASML250620P00530000 | 2024-02-15 11:35AM EDT | 530.00 | 14.20 | 10.10 | 16.10 | 0.00 | - | 3 | 3 | 41.65% |
| ASML250620P00540000 | 2024-03-05 12:37PM EDT | 540.00 | 13.50 | 9.50 | 15.50 | 0.00 | - | - | 12 | 40.08% |
| ASML250620P00550000 | 2024-04-17 9:45AM EDT | 550.00 | 14.46 | 12.40 | 14.50 | 0.00 | - | 2 | 16 | 38.25% |
| ASML250620P00560000 | 2024-04-03 2:52PM EDT | 560.00 | 12.50 | 13.40 | 15.20 | 0.00 | - | 28 | 28 | 37.67% |
| ASML250620P00570000 | 2024-04-03 2:56PM EDT | 570.00 | 13.60 | 14.60 | 16.10 | 0.00 | - | 1 | 5 | 37.21% |
| ASML250620P00580000 | 2024-04-18 11:12AM EDT | 580.00 | 20.00 | 15.40 | 17.60 | 0.00 | - | 32 | 26 | 37.12% |
| ASML250620P00590000 | 2024-04-17 10:24AM EDT | 590.00 | 20.42 | 17.10 | 18.40 | 0.00 | - | 5 | 7 | 36.55% |
| ASML250620P00600000 | 2024-04-24 12:39PM EDT | 600.00 | 22.00 | 18.20 | 19.70 | 0.00 | - | 11 | 31 | 36.25% |
| ASML250620P00610000 | 2024-04-22 2:37PM EDT | 610.00 | 24.20 | 19.70 | 21.10 | 0.00 | - | 10 | 11 | 35.98% |
| ASML250620P00640000 | 2024-04-26 12:03PM EDT | 640.00 | 24.50 | 24.20 | 25.70 | -4.40 | -15.22% | 98 | 29 | 35.15% |
| ASML250620P00650000 | 2024-04-26 11:03AM EDT | 650.00 | 25.90 | 25.80 | 27.40 | -4.60 | -15.08% | 6 | 4 | 34.88% |
| ASML250620P00660000 | 2024-04-25 1:48PM EDT | 660.00 | 29.70 | 27.60 | 29.20 | 0.00 | - | 43 | 68 | 34.63% |
| ASML250620P00670000 | 2024-04-17 1:10PM EDT | 670.00 | 35.50 | 29.40 | 31.20 | 0.00 | - | 1 | 5 | 34.42% |
| ASML250620P00680000 | 2024-04-17 1:10PM EDT | 680.00 | 37.70 | 31.40 | 33.20 | 0.00 | - | 2 | 7 | 34.18% |
| ASML250620P00690000 | 2024-02-21 12:54PM EDT | 690.00 | 40.50 | 30.10 | 35.40 | 0.00 | - | - | 7 | 33.99% |
| ASML250620P00700000 | 2024-04-24 9:46AM EDT | 700.00 | 37.50 | 35.50 | 37.40 | 0.00 | - | 1 | 12 | 33.68% |
| ASML250620P00710000 | 2024-02-29 12:14PM EDT | 710.00 | 38.60 | 33.10 | 36.30 | 0.00 | - | 10 | 45 | 32.14% |
| ASML250620P00720000 | 2024-03-01 12:53PM EDT | 720.00 | 37.50 | 33.30 | 38.50 | 0.00 | - | 2 | 5 | 31.88% |
| ASML250620P00730000 | 2024-03-01 12:54PM EDT | 730.00 | 39.60 | 37.60 | 41.00 | 0.00 | - | 2 | 5 | 31.70% |
| ASML250620P00740000 | 2024-04-26 10:43AM EDT | 740.00 | 45.50 | 45.10 | 47.10 | +3.70 | +8.85% | 5 | 45 | 32.74% |
| ASML250620P00750000 | 2024-04-18 9:48AM EDT | 750.00 | 57.00 | 47.60 | 49.90 | 0.00 | - | 1 | 11 | 32.55% |
| ASML250620P00760000 | 2024-03-01 12:08PM EDT | 760.00 | 47.30 | 45.10 | 47.80 | 0.00 | - | 2 | 10 | 30.69% |
| ASML250620P00770000 | 2024-04-23 12:00PM EDT | 770.00 | 60.00 | 53.70 | 55.90 | 0.00 | - | 3 | 71 | 32.19% |
| ASML250620P00780000 | 2024-03-01 12:09PM EDT | 780.00 | 52.80 | 50.50 | 52.80 | 0.00 | - | 1 | 43 | 30.03% |
| ASML250620P00790000 | 2024-04-17 10:20AM EDT | 790.00 | 65.85 | 59.50 | 62.10 | 0.00 | - | 1 | 147 | 31.75% |
| ASML250620P00800000 | 2024-04-26 1:02PM EDT | 800.00 | 62.80 | 62.70 | 65.30 | -8.60 | -12.04% | 1 | 303 | 31.51% |
| ASML250620P00820000 | 2024-04-19 12:50PM EDT | 820.00 | 90.59 | 69.60 | 72.60 | 0.00 | - | 1 | 49 | 31.20% |
| ASML250620P00840000 | 2024-04-15 12:51PM EDT | 840.00 | 72.20 | 76.80 | 79.90 | 0.00 | - | 1 | 4 | 30.75% |
| ASML250620P00860000 | 2024-04-23 3:26PM EDT | 860.00 | 92.10 | 85.40 | 91.70 | 0.00 | - | 2 | 26 | 31.40% |
| ASML250620P00880000 | 2024-04-19 11:11AM EDT | 880.00 | 113.57 | 93.70 | 96.90 | 0.00 | - | 3 | 36 | 30.11% |
| ASML250620P00900000 | 2024-04-24 10:03AM EDT | 900.00 | 109.10 | 102.40 | 106.20 | 0.00 | - | 1 | 27 | 29.80% |
| ASML250620P00920000 | 2024-04-17 10:52AM EDT | 920.00 | 125.00 | 111.20 | 115.70 | 0.00 | - | 1 | 25 | 29.41% |
| ASML250620P00940000 | 2024-04-17 9:50AM EDT | 940.00 | 130.00 | 122.20 | 128.80 | 0.00 | - | 11 | 30 | 29.81% |
| ASML250620P00960000 | 2024-04-12 2:27PM EDT | 960.00 | 124.10 | 131.60 | 138.70 | 0.00 | - | 4 | 64 | 29.25% |
| ASML250620P00980000 | 2024-04-22 1:51PM EDT | 980.00 | 167.30 | 142.90 | 149.30 | 0.00 | - | 4 | 33 | 28.75% |
| ASML250620P01000000 | 2024-04-16 2:20PM EDT | 1,000.00 | 142.70 | 154.80 | 161.80 | 0.00 | - | 3 | 38 | 28.60% |
| ASML250620P01020000 | 2024-04-08 10:36AM EDT | 1,020.00 | 143.20 | 167.00 | 176.20 | 0.00 | - | 1 | 7 | 28.82% |
| ASML250620P01040000 | 2024-03-07 11:59AM EDT | 1,040.00 | 140.00 | 155.90 | 166.10 | 0.00 | - | 1 | 46 | 22.38% |
| ASML250620P01080000 | 2024-03-06 12:01PM EDT | 1,080.00 | 174.00 | 179.70 | 190.30 | 0.00 | - | 1 | 6 | 20.48% |
| ASML250620P01100000 | 2024-01-24 11:40AM EDT | 1,100.00 | 260.90 | 208.10 | 222.00 | 0.00 | - | - | 12 | 25.23% |
| ASML250620P01130000 | 2024-03-07 11:30AM EDT | 1,130.00 | 190.40 | 213.80 | 222.20 | 0.00 | - | 10 | 12 | 16.73% |
| ASML250620P01140000 | 2024-04-19 10:21AM EDT | 1,140.00 | 276.70 | 249.00 | 255.60 | 0.00 | - | 1 | 16 | 25.65% |
| ASML250620P01240000 | 2024-02-22 12:11PM EDT | 1,240.00 | 312.00 | 286.40 | 303.50 | 0.00 | - | 1 | 0 | 0.00% |
| ASML250620P01300000 | 2024-04-10 12:12PM EDT | 1,300.00 | 343.00 | 381.60 | 388.40 | 0.00 | - | - | 1 | 21.65% |
| ASML250620P01360000 | 2024-03-25 9:50AM EDT | 1,360.00 | 394.46 | 454.00 | 471.10 | 0.00 | - | 1 | 0 | 34.42% |
© 2024 Yahoo. All rights reserved.