New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.97+5.43 (+0.59%)
At close: 04:00PM EDT
930.00 +5.03 (+0.54%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML260116C002900002023-11-15 11:48AM EDT290.00416.00481.90495.900.00--10.00%
ASML260116C003000002024-03-19 10:44AM EDT300.00659.00602.00622.000.00-110.00%
ASML260116C003300002023-09-28 10:27AM EDT330.00289.58292.30309.900.00-100.00%
ASML260116C003600002023-11-03 3:53PM EDT360.00322.80363.80374.000.00-530.00%
ASML260116C004000002024-02-05 12:50PM EDT400.00523.05624.00641.600.00-2399.43%
ASML260116C004200002023-09-21 9:40AM EDT420.00238.85223.20239.000.00--00.00%
ASML260116C004400002023-12-19 1:24PM EDT440.00348.70344.60357.900.00--00.00%
ASML260116C004500002024-05-15 1:21PM EDT450.00518.00506.00523.900.00-1757.27%
ASML260116C004700002023-11-15 3:18PM EDT470.00276.57330.00342.600.00--10.00%
ASML260116C004800002024-01-08 12:19PM EDT480.00293.98476.20491.000.00-1152.51%
ASML260116C004900002023-09-18 12:08PM EDT490.00203.87184.80194.000.00--10.00%
ASML260116C005000002024-05-15 1:21PM EDT500.00475.50464.00481.100.00-4754.07%
ASML260116C005100002024-01-24 4:21PM EDT510.00391.82472.00485.100.00-1159.54%
ASML260116C005200002023-10-03 9:33AM EDT520.00168.45204.90215.800.00-100.00%
ASML260116C005300002023-10-03 10:08AM EDT530.00160.80199.30210.000.00-110.00%
ASML260116C005400002024-03-21 12:00PM EDT540.00519.50376.00396.000.00-2330.60%
ASML260116C005500002023-12-29 2:24PM EDT550.00277.75382.00400.000.00-1237.75%
ASML260116C005600002024-01-16 12:11PM EDT560.00230.25422.00438.300.00-1353.33%
ASML260116C005700002024-02-07 4:05PM EDT570.00421.67482.00499.700.00-11476.65%
ASML260116C005800002023-10-18 10:38AM EDT580.00139.00200.80212.900.00-140.00%
ASML260116C005900002023-12-14 1:13PM EDT590.00250.00210.70222.000.00-240.00%
ASML260116C006000002024-03-04 3:20PM EDT600.00474.20442.00458.200.00-2968.19%
ASML260116C006100002024-02-01 10:33AM EDT610.00343.65445.40459.400.00-2570.56%
ASML260116C006200002024-03-01 3:29PM EDT620.00442.00424.30432.000.00-2264.52%
ASML260116C006300002024-04-17 1:27PM EDT630.00357.52364.20380.000.00-11451.12%
ASML260116C006400002024-03-06 1:46PM EDT640.00448.20410.00427.900.00-1364.87%
ASML260116C006500002024-04-26 3:42PM EDT650.00360.40348.10366.000.00-1650.45%
ASML260116C006600002024-04-17 9:30AM EDT660.00372.10340.00358.000.00-1449.79%
ASML260116C006700002024-01-09 2:29PM EDT670.00171.40338.70351.400.00--149.55%
ASML260116C006800002024-03-11 1:55PM EDT680.00379.00382.20398.200.00-4362.30%
ASML260116C006900002024-01-25 12:23PM EDT690.00281.35338.80351.100.00-3550.92%
ASML260116C007000002024-05-17 12:26PM EDT700.00323.00314.20329.90+3.00+0.94%12948.23%
ASML260116C007100002024-02-13 11:14AM EDT710.00302.70350.10365.400.00-101157.37%
ASML260116C007200002024-02-21 10:30AM EDT720.00292.60360.00372.500.00-21460.99%
ASML260116C007300002024-01-08 12:13PM EDT730.00141.55294.60302.900.00-1145.35%
ASML260116C007400002024-03-06 1:47PM EDT740.00377.40342.20359.300.00-1359.35%
ASML260116C007500002024-04-22 12:34PM EDT750.00250.25280.10297.400.00-13146.70%
ASML260116C007600002024-05-10 9:47AM EDT760.00291.00274.00290.600.00-1446.28%
ASML260116C007700002024-02-26 12:00PM EDT770.00297.44317.00325.800.00-1255.34%
ASML260116C007800002024-03-27 10:56AM EDT780.00316.03270.40282.800.00-120946.84%
ASML260116C007900002024-05-02 12:56PM EDT790.00225.62256.00273.700.00-11845.80%
ASML260116C008000002024-05-15 9:45AM EDT800.00250.00248.10267.800.00-23045.55%
ASML260116C008200002024-04-17 9:38AM EDT820.00255.00239.40251.800.00-11143.99%
ASML260116C008400002024-02-22 12:06PM EDT840.00258.00285.40297.900.00-11555.52%
ASML260116C008600002024-05-16 9:38AM EDT860.00233.70217.70231.900.00-14343.60%
ASML260116C008800002024-05-07 1:07PM EDT880.00213.89206.20221.800.00-12143.27%
ASML260116C009000002024-05-15 2:21PM EDT900.00211.00197.60210.700.00-25142.66%
ASML260116C009200002024-05-15 11:03AM EDT920.00192.00187.60201.000.00-14242.30%
ASML260116C009400002024-05-17 9:30AM EDT940.00173.99178.70191.90-18.01-9.38%14842.01%
ASML260116C009600002024-05-02 12:55PM EDT960.00149.53169.70182.600.00-13441.62%
ASML260116C009800002024-04-22 11:37AM EDT980.00145.55161.00173.600.00-12841.24%
ASML260116C010000002024-05-15 2:12PM EDT1,000.00166.80154.50165.900.00-320041.08%
ASML260116C010200002024-04-30 2:20PM EDT1,020.00138.20146.10158.000.00-19340.82%
ASML260116C010400002024-04-17 12:13PM EDT1,040.00146.35140.30149.200.00-11640.32%
ASML260116C010600002024-05-10 2:08PM EDT1,060.00143.20131.20142.900.00-41940.29%
ASML260116C010800002024-03-25 11:39AM EDT1,080.00180.73120.20125.100.00-91137.78%
ASML260116C011000002024-05-17 11:08AM EDT1,100.00125.20118.60129.40+7.30+6.19%45439.87%
ASML260116C011200002024-05-14 10:25AM EDT1,120.00115.10115.00123.600.00-36139.79%
ASML260116C011400002024-04-23 9:32AM EDT1,140.00102.20109.30118.100.00-21239.72%
ASML260116C011600002024-04-22 2:36PM EDT1,160.0096.40101.00110.000.00-241839.05%
ASML260116C011800002024-04-25 9:42AM EDT1,180.0092.0097.10105.000.00-31138.99%
ASML260116C012000002024-05-15 9:37AM EDT1,200.0092.6192.0099.900.00-12438.87%
ASML260116C012100002024-03-05 12:19PM EDT1,210.00127.77128.60134.600.00--346.79%
ASML260116C012200002024-05-06 9:53AM EDT1,220.0093.0087.3095.000.00-144538.74%
ASML260116C012300002024-04-23 10:32AM EDT1,230.0084.1084.7093.000.00-142538.76%
ASML260116C012400002024-05-16 1:52PM EDT1,240.0086.7084.0091.000.00-12238.77%
ASML260116C012500002024-05-16 1:36PM EDT1,250.0085.0080.7088.300.00-11238.61%
ASML260116C012600002024-04-25 9:43AM EDT1,260.0075.7078.3086.000.00-21138.53%
ASML260116C012700002024-05-15 1:13PM EDT1,270.0082.8076.3084.000.00-21638.51%
ASML260116C012800002024-05-16 1:31PM EDT1,280.0078.4074.5082.000.00-12138.47%
ASML260116C012900002024-03-06 12:54PM EDT1,290.00118.80107.30117.000.00-2546.65%
ASML260116C013000002024-04-22 12:06PM EDT1,300.0066.9070.0077.900.00-12138.36%
ASML260116C013100002024-05-03 9:49AM EDT1,310.0071.0068.6076.300.00-21838.39%
ASML260116C013200002024-05-15 1:47PM EDT1,320.0073.6066.3074.500.00-1638.36%
ASML260116C013300002024-05-15 12:07PM EDT1,330.0068.8065.1072.400.00-3538.26%
ASML260116C013400002024-05-16 12:52PM EDT1,340.0066.8064.5070.900.00-21638.28%
ASML260116C013500002024-05-01 10:15AM EDT1,350.0055.8061.5068.900.00-11138.18%
ASML260116C013600002024-05-16 1:31PM EDT1,360.0063.8059.7067.400.00-24938.19%
ASML260116C013800002024-05-16 3:37PM EDT1,380.0059.5056.6063.200.00-31737.88%
ASML260116C014000002024-04-30 9:57AM EDT1,400.0060.6053.5061.700.00-22138.21%
ASML260116C014200002024-05-16 1:31PM EDT1,420.0054.7050.8058.300.00-3438.04%
ASML260116C014400002024-05-15 12:24PM EDT1,440.0052.5048.2055.400.00-21637.95%
ASML260116C014500002024-04-29 10:11AM EDT1,450.0055.6047.0054.000.00-41237.91%
ASML260116C014800002024-04-29 12:15PM EDT1,480.0051.5043.5050.200.00-24337.84%
ASML260116C015000002024-05-01 10:15AM EDT1,500.0038.3041.3047.900.00-52937.82%
ASML260116C015200002024-04-30 3:58PM EDT1,520.0039.0039.0045.800.00-15637.83%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML260116P002900002024-05-02 9:52AM EDT290.003.201.304.500.00-17949.77%
ASML260116P003000002024-05-16 10:44AM EDT300.002.502.102.80-0.25-9.09%14744.60%
ASML260116P003100002023-09-18 10:52AM EDT310.0015.0011.4016.700.00--160.01%
ASML260116P003200002024-05-10 10:28AM EDT320.003.401.305.800.00-3748.08%
ASML260116P003300002024-01-02 3:43PM EDT330.007.902.206.700.00-51448.16%
ASML260116P003400002023-12-28 11:05AM EDT340.007.400.057.600.00--348.12%
ASML260116P003500002024-04-17 9:51AM EDT350.005.501.806.900.00-21545.92%
ASML260116P003600002024-04-17 12:40PM EDT360.007.472.007.200.00-1445.11%
ASML260116P003700002023-12-01 11:47AM EDT370.0013.405.0014.000.00-1151.16%
ASML260116P003800002024-01-26 12:18PM EDT380.007.003.309.500.00-1245.44%
ASML260116P003900002024-04-25 1:10PM EDT390.008.002.708.600.00-13043.29%
ASML260116P004000002024-05-10 10:03AM EDT400.006.205.009.200.00-21942.81%
ASML260116P004100002024-04-19 11:22AM EDT410.0011.203.209.800.00-1542.30%
ASML260116P004200002024-04-17 3:58PM EDT420.0011.003.5011.700.00-4742.97%
ASML260116P004400002024-05-16 3:30PM EDT440.009.104.1013.00+0.10+1.11%11041.86%
ASML260116P004500002024-05-08 10:44AM EDT450.0010.665.0013.700.00-31641.33%
ASML260116P004600002024-01-25 11:37AM EDT460.0013.009.2015.100.00-2241.30%
ASML260116P004700002023-11-29 3:22PM EDT470.0028.2020.2022.100.00--244.83%
ASML260116P004800002023-12-18 12:14PM EDT480.0023.4122.4024.900.00-1245.32%
ASML260116P004900002024-04-30 12:18PM EDT490.0016.809.8015.800.00-11138.64%
ASML260116P005000002024-04-18 10:11AM EDT500.0020.8111.4016.600.00-21738.15%
ASML260116P005100002024-02-28 12:16PM EDT510.0018.0014.6019.400.00-1138.85%
ASML260116P005200002024-04-22 1:25PM EDT520.0023.4512.3019.800.00-2338.06%
ASML260116P005300002024-01-24 10:54AM EDT530.0024.0017.2021.300.00-2437.89%
ASML260116P005400002024-04-19 3:18PM EDT540.0029.0015.0022.200.00-1237.36%
ASML260116P005500002024-05-06 10:14AM EDT550.0022.6015.6022.700.00-11336.62%
ASML260116P005600002024-04-17 10:40AM EDT560.0028.8016.1025.900.00-41637.20%
ASML260116P005700002024-04-29 10:22AM EDT570.0025.9018.3027.700.00-6537.04%
ASML260116P005800002024-04-18 2:31PM EDT580.0033.5919.1028.900.00-2736.58%
ASML260116P005900002024-04-19 3:53PM EDT590.0038.1021.9029.500.00-152535.84%
ASML260116P006000002024-05-17 9:56AM EDT600.0027.5024.3029.30+1.10+4.17%410734.77%
ASML260116P006100002024-04-17 10:40AM EDT610.0038.2026.0030.900.00-2634.46%
ASML260116P006200002024-04-17 10:34AM EDT620.0040.0027.3033.400.00-64934.49%
ASML260116P006300002024-04-19 1:23PM EDT630.0046.6029.6034.900.00-15334.09%
ASML260116P006400002024-04-23 11:49AM EDT640.0042.8631.3037.000.00-51433.90%
ASML260116P006500002024-05-16 3:14PM EDT650.0037.0033.2039.100.00-92233.68%
ASML260116P006600002024-05-06 3:56PM EDT660.0043.3035.5040.900.00-11933.32%
ASML260116P006700002024-05-15 3:27PM EDT670.0039.4037.5043.500.00-1733.22%
ASML260116P006800002024-05-17 10:46AM EDT680.0041.5039.9045.80+1.00+2.47%33332.99%
ASML260116P006900002024-05-14 11:34AM EDT690.0048.5041.9048.200.00-83032.77%
ASML260116P007000002024-05-17 10:46AM EDT700.0046.2144.6050.80-0.80-1.70%144432.58%
ASML260116P007100002024-05-17 2:58PM EDT710.0049.9047.0053.30+0.10+0.20%12232.34%
ASML260116P007200002024-05-09 3:04PM EDT720.0056.5049.4056.000.00-61232.13%
ASML260116P007300002024-05-17 11:52AM EDT730.0055.0052.3058.90-11.60-17.42%42631.95%
ASML260116P007400002024-05-17 12:01PM EDT740.0057.6055.2061.70-12.20-17.48%222231.72%
ASML260116P007500002024-05-14 10:06AM EDT750.0066.0058.1064.700.00-16131.53%
ASML260116P007600002024-05-15 9:44AM EDT760.0066.0061.5067.900.00-207131.36%
ASML260116P007700002024-05-17 1:55PM EDT770.0067.4064.3070.90-5.50-7.54%21331.11%
ASML260116P007800002024-05-10 3:28PM EDT780.0071.6067.8074.200.00-32530.92%
ASML260116P007900002024-05-14 1:41PM EDT790.0080.0070.8078.000.00-21030.83%
ASML260116P008000002024-05-15 9:43AM EDT800.0079.4074.3081.400.00-34630.61%
ASML260116P008200002024-05-10 10:02AM EDT820.0083.5781.4089.200.00-12630.35%
ASML260116P008400002024-05-15 11:06AM EDT840.0094.9089.0096.100.00-11029.78%
ASML260116P008600002024-04-22 10:26AM EDT860.00128.8097.40104.100.00-111229.38%
ASML260116P008800002024-05-09 3:30PM EDT880.00115.90104.90114.200.00-41529.36%
ASML260116P009000002024-05-09 3:06PM EDT900.00124.80115.30123.200.00-32828.99%
ASML260116P009200002024-05-02 11:08AM EDT920.00154.00123.30132.500.00-96928.60%
ASML260116P009400002024-05-10 2:54PM EDT940.00138.70133.10142.600.00-22228.28%
ASML260116P009600002024-05-13 3:21PM EDT960.00153.10143.10153.000.00-12127.94%
ASML260116P009800002024-05-15 12:31PM EDT980.00160.00153.40163.600.00-23227.56%
ASML260116P010000002024-04-23 11:24AM EDT1,000.00190.10164.40175.000.00-55327.25%
ASML260116P010200002024-03-13 3:18PM EDT1,020.00175.80176.00183.900.00-82426.32%
ASML260116P010400002024-03-14 2:00PM EDT1,040.00190.80187.00195.000.00-7925.76%
ASML260116P010600002024-04-24 3:20PM EDT1,060.00230.30199.90211.800.00-455026.33%
ASML260116P010800002024-04-18 3:51PM EDT1,080.00247.00215.60226.000.00-12026.27%
ASML260116P011000002024-04-10 9:56AM EDT1,100.00216.20222.00234.800.00-44924.91%
ASML260116P011400002024-04-10 10:38AM EDT1,140.00239.60250.00267.300.00--825.26%
ASML260116P011600002024-04-24 11:49AM EDT1,160.00305.30268.60281.300.00-1424.80%
ASML260116P012900002024-02-22 12:11PM EDT1,290.00361.10340.00357.300.00-100.00%
ASML260116P013000002024-02-07 4:17PM EDT1,300.00381.00340.00355.300.00--80.00%
ASML260116P013500002024-05-02 3:36PM EDT1,350.00479.70420.00439.800.00-181522.65%
ASML260116P013600002024-05-03 10:00AM EDT1,360.00468.25430.00446.900.00-1521.72%
ASML260116P013800002024-05-03 12:14PM EDT1,380.00480.68448.00464.600.00-2321.19%
ASML260116P014000002024-04-29 12:24PM EDT1,400.00491.71466.10485.100.00-12022.00%
ASML260116P015000002024-04-01 2:53PM EDT1,500.00514.38618.00634.000.00--040.85%