New Zealand markets open in 6 hours 24 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
961.84-30.34 (-3.06%)
At close: 04:00PM EDT
958.76 -3.08 (-0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250620C004000002024-01-24 11:10AM EDT400.00462.00548.90568.000.00-1148.04%
ASML250620C004500002024-02-05 12:50PM EDT450.00467.05568.00585.500.00-2284.24%
ASML250620C005700002024-02-01 3:25PM EDT570.00363.52456.60470.700.00-1266.80%
ASML250620C005800002024-01-24 11:08AM EDT580.00308.10394.00409.900.00-1144.93%
ASML250620C006000002024-03-18 12:27PM EDT600.00400.85404.00418.200.00-1152.71%
ASML250620C006500002024-01-31 3:39PM EDT650.00290.00392.00406.200.00-1160.91%
ASML250620C006600002024-02-26 12:27PM EDT660.00347.46369.30377.200.00-2253.67%
ASML250620C006900002024-02-01 10:33AM EDT690.00264.55360.10372.700.00--257.74%
ASML250620C007000002024-02-26 12:27PM EDT700.00315.59336.80347.900.00-2251.57%
ASML250620C007200002024-03-06 2:30PM EDT720.00364.22322.80338.600.00-1251.70%
ASML250620C007300002024-01-30 3:14PM EDT730.00224.96295.10309.100.00-1046.58%
ASML250620C007500002024-03-05 4:46PM EDT750.00303.00284.00298.700.00-2647.11%
ASML250620C007600002024-01-26 11:59AM EDT760.00206.55264.30273.800.00-1141.16%
ASML250620C007700002024-01-16 11:34AM EDT770.0092.20252.80259.300.00--138.54%
ASML250620C007800002024-02-28 4:27PM EDT780.00260.50278.90285.200.00-2348.23%
ASML250620C007900002024-03-14 10:30AM EDT790.00274.80264.00277.700.00-2347.64%
ASML250620C008000002024-04-11 10:34AM EDT800.00268.30260.00269.300.00-1746.78%
ASML250620C008200002024-04-10 10:23AM EDT820.00267.52244.60256.800.00-2946.27%
ASML250620C008400002024-02-29 12:59PM EDT840.00224.20241.50246.200.00-1446.19%
ASML250620C008600002024-02-28 3:58PM EDT860.00209.60228.70235.000.00-1545.86%
ASML250620C008800002024-04-09 12:15PM EDT880.00229.50210.70221.200.00-11444.76%
ASML250620C009000002024-04-09 10:51AM EDT900.00211.60200.20209.700.00-16344.20%
ASML250620C009200002024-03-28 10:45AM EDT920.00195.05190.00199.400.00-1943.87%
ASML250620C009400002024-04-03 3:16PM EDT940.00193.90179.80189.400.00-134843.54%
ASML250620C009600002024-04-04 3:06PM EDT960.00173.84170.80179.200.00-3943.08%
ASML250620C009800002024-04-11 10:16AM EDT980.00166.44160.50170.100.00-21642.81%
ASML250620C010000002024-04-10 9:32AM EDT1,000.00160.00154.40160.500.00-13142.35%
ASML250620C010200002024-03-27 10:31AM EDT1,020.00150.00144.80151.900.00-23242.05%
ASML250620C010400002024-04-12 2:41PM EDT1,040.00138.60138.00142.90-0.55-0.40%21141.58%
ASML250620C010600002024-04-12 2:41PM EDT1,060.00131.00125.30135.40-0.20-0.15%21641.40%
ASML250620C010800002024-04-12 2:42PM EDT1,080.00124.10120.90128.30-0.78-0.62%21941.25%
ASML250620C011000002024-04-12 2:42PM EDT1,100.00117.20113.60120.70-15.18-11.47%31240.90%
ASML250620C011200002024-04-12 2:44PM EDT1,120.00110.40107.40116.50+30.38+37.97%32641.30%
ASML250620C011300002024-04-12 2:41PM EDT1,130.00107.30104.10109.50-53.32-33.20%11840.29%
ASML250620C011400002024-02-15 1:03PM EDT1,140.0085.4096.50100.700.00-1438.82%
ASML250620C011500002024-02-15 2:00PM EDT1,150.0084.4093.2098.300.00-4438.89%
ASML250620C011600002024-03-25 10:10AM EDT1,160.00111.7097.50101.600.00-2540.33%
ASML250620C011800002024-03-15 9:42AM EDT1,180.0091.6492.3097.500.00-3340.57%
ASML250620C011900002024-03-21 11:18AM EDT1,190.00104.0089.7093.300.00-13740.13%
ASML250620C012000002024-03-21 1:51PM EDT1,200.00105.0086.8090.800.00-1640.10%
ASML250620C012100002024-02-09 4:28PM EDT1,210.0073.50101.20107.900.00--244.91%
ASML250620C012200002024-03-14 11:17AM EDT1,220.0085.7081.7085.800.00-3939.99%
ASML250620C012300002024-04-12 11:29AM EDT1,230.0080.7077.7084.00+11.90+17.30%1240.09%
ASML250620C012400002024-04-03 3:58PM EDT1,240.0084.9277.2081.200.00-121339.93%
ASML250620C012500002024-04-09 10:28AM EDT1,250.0083.5875.1078.700.00-81439.82%
ASML250620C012600002024-03-21 9:30AM EDT1,260.0090.4072.9076.700.00--139.83%
ASML250620C012800002024-04-10 10:46AM EDT1,280.0076.4668.5074.20+76.46--1240.20%
ASML250620C013000002024-03-14 3:45PM EDT1,300.0066.9064.7068.200.00-7739.60%
ASML250620C013100002024-02-08 2:08PM EDT1,310.0044.7075.0082.600.00--143.89%
ASML250620C013200002024-04-05 9:35AM EDT1,320.0066.0061.2065.800.00-35439.90%
ASML250620C013500002024-02-28 3:15PM EDT1,350.0044.0056.5059.300.00--2639.47%
ASML250620C013700002024-02-22 11:17AM EDT1,370.0045.7056.4062.900.00-2241.36%
ASML250620C014000002024-03-19 11:25AM EDT1,400.0042.0248.1052.300.00-4939.59%
ASML250620C014100002024-03-05 12:47PM EDT1,410.0050.3043.4051.100.00-181839.64%
ASML250620C014200002024-02-29 1:05PM EDT1,420.0037.4045.9049.700.00-141539.62%
ASML250620C014400002024-03-05 12:48PM EDT1,440.0045.5041.5047.800.00--539.83%
ASML250620C014500002024-03-13 1:01PM EDT1,450.0048.5042.3045.700.00-2139.56%
ASML250620C014600002024-04-10 10:30AM EDT1,460.0045.5041.2044.400.00-2439.52%
ASML250620C014800002024-04-05 9:35AM EDT1,480.0042.0038.2042.200.00-62039.56%
ASML250620C015000002024-04-10 10:17AM EDT1,500.0040.6036.4040.100.00-22639.58%
ASML250620C015200002024-04-10 3:03PM EDT1,520.0037.0034.4038.000.00-193939.57%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML250620P003600002024-03-22 9:41AM EDT360.003.000.009.600.00-11950.82%
ASML250620P003800002024-04-02 9:58AM EDT380.003.700.0510.000.00-1256.10%
ASML250620P004000002024-03-28 9:43AM EDT400.003.900.009.600.00-1152.85%
ASML250620P004100002024-02-06 3:19PM EDT410.004.501.108.000.00--149.50%
ASML250620P004200002024-03-21 11:45AM EDT420.004.101.0010.000.00-2950.71%
ASML250620P004600002024-01-11 11:31AM EDT460.0016.103.0011.000.00-1146.87%
ASML250620P004700002024-02-16 1:50PM EDT470.007.004.0012.700.00-1147.32%
ASML250620P005000002024-03-28 11:18AM EDT500.008.554.009.500.00-1240.86%
ASML250620P005100002024-03-05 12:56PM EDT510.0010.405.0014.000.00-19119743.81%
ASML250620P005300002024-02-15 11:35AM EDT530.0014.2010.1016.100.00-3343.20%
ASML250620P005400002024-03-05 12:37PM EDT540.0013.509.5015.500.00--1241.66%
ASML250620P005500002024-04-12 9:56AM EDT550.0012.509.0014.70-1.25-9.09%11640.00%
ASML250620P005600002024-04-03 2:52PM EDT560.0012.5012.9017.000.00-282840.56%
ASML250620P005700002024-04-03 2:56PM EDT570.0013.6013.0017.500.00-1539.83%
ASML250620P005800002024-04-03 2:52PM EDT580.0014.5015.4018.300.00-1139.28%
ASML250620P005900002024-04-03 2:52PM EDT590.0015.6015.1018.800.00-2238.55%
ASML250620P006000002024-02-28 10:42AM EDT600.0019.8015.8018.500.00--137.33%
ASML250620P006400002024-03-05 1:40PM EDT640.0025.4021.1026.000.00--2637.27%
ASML250620P006600002024-02-01 3:56PM EDT660.0033.3423.9026.800.00--6435.58%
ASML250620P006700002024-03-01 1:29PM EDT670.0028.5026.1028.300.00-1135.24%
ASML250620P006800002024-01-26 4:15PM EDT680.0037.5931.7034.900.00-1137.07%
ASML250620P006900002024-02-21 12:54PM EDT690.0040.5030.1035.400.00--736.21%
ASML250620P007000002024-02-21 1:06PM EDT700.0043.1031.9035.100.00-6735.03%
ASML250620P007100002024-02-29 12:14PM EDT710.0038.6033.1036.300.00-104534.46%
ASML250620P007200002024-03-01 12:53PM EDT720.0037.5033.3038.500.00-2534.26%
ASML250620P007300002024-03-01 12:54PM EDT730.0039.6037.6041.000.00-2534.13%
ASML250620P007400002024-03-08 2:02PM EDT740.0041.8039.5042.900.00-14533.76%
ASML250620P007500002024-03-15 10:32AM EDT750.0051.7744.8048.500.00-11234.64%
ASML250620P007600002024-03-01 12:08PM EDT760.0047.3045.1047.800.00-21033.31%
ASML250620P007700002024-03-07 4:13PM EDT770.0042.0046.7050.300.00-507133.06%
ASML250620P007800002024-03-01 12:09PM EDT780.0052.8050.5052.800.00-14332.78%
ASML250620P007900002024-04-02 1:25PM EDT790.0057.7056.2059.500.00-2014633.78%
ASML250620P008000002024-04-03 11:41AM EDT800.0056.4058.8062.500.00-129633.57%
ASML250620P008200002024-03-11 11:22AM EDT820.0070.1061.2064.400.00-24131.87%
ASML250620P008400002024-03-04 4:07PM EDT840.0064.6068.6071.500.00-1531.62%
ASML250620P008600002024-04-02 3:38PM EDT860.0078.7578.8083.300.00-102032.51%
ASML250620P008800002024-03-19 11:25AM EDT880.0096.7787.2092.200.00-43832.44%
ASML250620P009000002024-04-12 11:08AM EDT900.0098.4095.0099.70+6.60+7.19%12031.89%
ASML250620P009200002024-04-12 2:27PM EDT920.00105.20103.60109.30-2.10-1.96%32631.76%
ASML250620P009400002024-04-12 2:27PM EDT940.00114.40112.90118.80-9.50-7.67%52331.49%
ASML250620P009600002024-04-12 2:27PM EDT960.00124.10122.30129.00+12.10+10.80%46531.28%
ASML250620P009800002024-04-12 2:45PM EDT980.00135.90131.70140.50-0.60-0.44%13331.27%
ASML250620P010000002024-03-25 11:21AM EDT1,000.00134.60142.20151.400.00-303831.01%
ASML250620P010200002024-04-08 10:36AM EDT1,020.00143.20152.30162.800.00-1730.75%
ASML250620P010400002024-03-07 11:59AM EDT1,040.00140.00155.90166.100.00-14628.45%
ASML250620P010800002024-03-06 12:01PM EDT1,080.00174.00179.70190.300.00-1627.71%
ASML250620P011000002024-01-24 11:40AM EDT1,100.00260.90208.10222.000.00--1232.02%
ASML250620P011300002024-03-07 11:30AM EDT1,130.00190.40213.80222.200.00-101226.54%
ASML250620P011400002024-04-10 2:44PM EDT1,140.00224.25229.30237.000.00-31528.41%
ASML250620P012400002024-02-22 12:11PM EDT1,240.00312.00286.40303.500.00-1024.17%
ASML250620P013000002024-04-10 12:12PM EDT1,300.00343.00352.50363.00+343.00--126.65%
ASML250620P013600002024-03-25 9:50AM EDT1,360.00394.46404.30418.800.00-1027.48%