ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML260116C00290000 | 2023-11-15 10:48AM EST | 290.00 | 416.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00300000 | 2023-11-14 1:55PM EST | 300.00 | 403.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ASML260116C00330000 | 2023-09-28 9:27AM EST | 330.00 | 289.58 | 292.30 | 309.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASML260116C00360000 | 2023-11-03 2:53PM EST | 360.00 | 322.80 | 363.80 | 374.00 | 0.00 | - | 5 | 3 | 51.71% |
| ASML260116C00400000 | 2023-10-09 11:44AM EST | 400.00 | 249.10 | 286.70 | 297.30 | 0.00 | - | 1 | 1 | 26.31% |
| ASML260116C00420000 | 2023-09-21 8:40AM EST | 420.00 | 238.85 | 223.20 | 239.00 | 0.00 | - | - | 0 | 0.00% |
| ASML260116C00450000 | 2023-09-20 2:46PM EST | 450.00 | 222.97 | 204.30 | 216.60 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00470000 | 2023-11-15 2:18PM EST | 470.00 | 276.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00480000 | 2023-10-05 1:40PM EST | 480.00 | 197.10 | 237.10 | 248.00 | 0.00 | - | - | 1 | 33.94% |
| ASML260116C00490000 | 2023-09-18 11:08AM EST | 490.00 | 203.87 | 184.80 | 194.00 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00500000 | 2023-10-23 8:40AM EST | 500.00 | 177.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML260116C00510000 | 2023-11-07 2:18PM EST | 510.00 | 216.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML260116C00520000 | 2023-10-03 8:33AM EST | 520.00 | 168.45 | 204.90 | 215.80 | 0.00 | - | 1 | 0 | 31.86% |
| ASML260116C00530000 | 2023-10-03 9:08AM EST | 530.00 | 160.80 | 199.30 | 210.00 | 0.00 | - | 1 | 1 | 32.06% |
| ASML260116C00540000 | 2023-10-06 11:18AM EST | 540.00 | 173.50 | 199.90 | 208.10 | 0.00 | - | 2 | 2 | 33.50% |
| ASML260116C00550000 | 2023-10-03 2:37PM EST | 550.00 | 148.00 | 187.40 | 194.50 | 0.00 | - | 2 | 2 | 31.03% |
| ASML260116C00560000 | 2023-12-01 9:31AM EST | 560.00 | 219.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML260116C00570000 | 2023-12-01 9:55AM EST | 570.00 | 215.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ASML260116C00580000 | 2023-10-18 9:38AM EST | 580.00 | 139.00 | 200.80 | 212.90 | 0.00 | - | 1 | 4 | 41.75% |
| ASML260116C00590000 | 2023-10-31 10:45AM EST | 590.00 | 145.93 | 195.20 | 205.00 | 0.00 | - | 1 | 6 | 40.86% |
| ASML260116C00600000 | 2023-11-28 2:05PM EST | 600.00 | 186.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ASML260116C00610000 | 2023-11-14 9:37AM EST | 610.00 | 183.30 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| ASML260116C00620000 | 2023-11-09 11:58AM EST | 620.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML260116C00630000 | 2023-11-17 10:33AM EST | 630.00 | 179.30 | 0.00 | 0.00 | 0.00 | - | 38 | 37 | 0.00% |
| ASML260116C00640000 | 2023-11-30 12:37PM EST | 640.00 | 166.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ASML260116C00650000 | 2023-11-10 1:06PM EST | 650.00 | 152.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ASML260116C00660000 | 2023-10-31 8:43AM EST | 660.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML260116C00680000 | 2023-11-30 10:38AM EST | 680.00 | 145.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ASML260116C00690000 | 2023-11-02 10:44AM EST | 690.00 | 123.54 | 146.50 | 151.70 | 0.00 | - | 1 | 1 | 38.27% |
| ASML260116C00700000 | 2023-12-01 3:45PM EST | 700.00 | 144.60 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.20% |
| ASML260116C00710000 | 2023-12-01 9:31AM EST | 710.00 | 136.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| ASML260116C00720000 | 2023-11-20 3:28PM EST | 720.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.78% |
| ASML260116C00730000 | 2023-10-25 8:49AM EST | 730.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ASML260116C00740000 | 2023-10-02 11:44AM EST | 740.00 | 81.20 | 89.30 | 95.00 | 0.00 | - | 1 | 1 | 28.65% |
| ASML260116C00750000 | 2023-11-15 2:18PM EST | 750.00 | 120.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| ASML260116C00760000 | 2023-11-28 1:16PM EST | 760.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| ASML260116C00780000 | 2023-12-01 9:30AM EST | 780.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ASML260116C00800000 | 2023-12-01 9:36AM EST | 800.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 1.56% |
| ASML260116C00820000 | 2023-12-01 9:36AM EST | 820.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| ASML260116C00840000 | 2023-10-23 8:37AM EST | 840.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| ASML260116C00860000 | 2023-10-20 10:21AM EST | 860.00 | 51.10 | 82.20 | 86.50 | 0.00 | - | 2 | 1 | 35.37% |
| ASML260116C00880000 | 2023-10-26 9:05AM EST | 880.00 | 51.00 | 76.50 | 81.40 | 0.00 | - | - | 1 | 35.30% |
| ASML260116C00900000 | 2023-11-21 10:30AM EST | 900.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ASML260116C00940000 | 2023-12-01 9:58AM EST | 940.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 3.13% |
| ASML260116C00960000 | 2023-11-14 10:14AM EST | 960.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ASML260116C00980000 | 2023-11-15 10:51AM EST | 980.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ASML260116C01000000 | 2023-11-28 1:29PM EST | 1,000.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| ASML260116C01020000 | 2023-11-30 1:52PM EST | 1,020.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML260116P00290000 | 2023-11-27 1:57PM EST | 290.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
| ASML260116P00300000 | 2023-11-28 11:45AM EST | 300.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| ASML260116P00310000 | 2023-09-18 9:52AM EST | 310.00 | 15.00 | 11.40 | 16.70 | 0.00 | - | - | 1 | 45.84% |
| ASML260116P00320000 | 2023-11-06 10:13AM EST | 320.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| ASML260116P00330000 | 2023-11-28 12:51PM EST | 330.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| ASML260116P00340000 | 2023-10-05 10:00AM EST | 340.00 | 20.70 | 13.10 | 18.00 | 0.00 | - | - | 2 | 42.33% |
| ASML260116P00350000 | 2023-11-30 10:08AM EST | 350.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| ASML260116P00360000 | 2023-11-01 2:47PM EST | 360.00 | 21.00 | 9.10 | 12.40 | 0.00 | - | 1 | 1 | 35.43% |
| ASML260116P00370000 | 2023-12-01 10:47AM EST | 370.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ASML260116P00380000 | 2023-10-16 9:42AM EST | 380.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ASML260116P00390000 | 2023-09-15 11:21AM EST | 390.00 | 27.70 | 22.80 | 28.30 | 0.00 | - | - | 1 | 41.58% |
| ASML260116P00400000 | 2023-11-01 1:55PM EST | 400.00 | 28.80 | 16.30 | 17.30 | 0.00 | - | 1 | 17 | 33.93% |
| ASML260116P00410000 | 2023-11-10 12:19PM EST | 410.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ASML260116P00420000 | 2023-09-22 11:05AM EST | 420.00 | 34.80 | 35.10 | 37.50 | 0.00 | - | - | 1 | 41.93% |
| ASML260116P00440000 | 2023-12-04 3:30PM EST | 440.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ASML260116P00450000 | 2023-12-01 11:15AM EST | 450.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ASML260116P00460000 | 2023-10-20 11:05AM EST | 460.00 | 47.50 | 26.50 | 28.10 | 0.00 | - | 1 | 0 | 32.36% |
| ASML260116P00470000 | 2023-11-29 2:22PM EST | 470.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ASML260116P00480000 | 2023-11-10 10:25AM EST | 480.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ASML260116P00500000 | 2023-11-28 1:22PM EST | 500.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ASML260116P00510000 | 2023-10-18 2:21PM EST | 510.00 | 62.90 | 37.30 | 38.60 | 0.00 | - | - | 2 | 30.62% |
| ASML260116P00520000 | 2023-11-15 10:21AM EST | 520.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ASML260116P00530000 | 2023-11-27 3:34PM EST | 530.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| ASML260116P00540000 | 2023-11-15 10:34AM EST | 540.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ASML260116P00550000 | 2023-11-28 3:51PM EST | 550.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| ASML260116P00560000 | 2023-11-17 1:26PM EST | 560.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| ASML260116P00570000 | 2023-11-22 1:07PM EST | 570.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| ASML260116P00580000 | 2023-11-15 10:09AM EST | 580.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| ASML260116P00590000 | 2023-11-30 1:22PM EST | 590.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 1.56% |
| ASML260116P00600000 | 2023-11-16 2:36PM EST | 600.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| ASML260116P00610000 | 2023-11-21 12:04PM EST | 610.00 | 67.91 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 1.56% |
| ASML260116P00620000 | 2023-11-24 9:32AM EST | 620.00 | 69.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| ASML260116P00630000 | 2023-11-22 1:11PM EST | 630.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 1.56% |
| ASML260116P00640000 | 2023-09-22 9:09AM EST | 640.00 | 118.45 | 121.00 | 126.90 | 0.00 | - | - | 1 | 39.59% |
| ASML260116P00650000 | 2023-11-22 1:12PM EST | 650.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.78% |
| ASML260116P00660000 | 2023-11-28 9:30AM EST | 660.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| ASML260116P00670000 | 2023-11-22 9:59AM EST | 670.00 | 89.41 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.39% |
| ASML260116P00700000 | 2023-12-04 10:24AM EST | 700.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| ASML260116P00720000 | 2023-10-31 9:16AM EST | 720.00 | 162.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ASML260116P00730000 | 2023-10-02 9:32AM EST | 730.00 | 179.30 | 157.60 | 169.00 | 0.00 | - | - | 6 | 36.41% |
| ASML260116P00750000 | 2023-11-21 12:49PM EST | 750.00 | 130.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASML260116P00770000 | 2023-11-27 10:40AM EST | 770.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML260116P00840000 | 2023-11-15 2:18PM EST | 840.00 | 190.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML260116P00900000 | 2023-11-02 11:04AM EST | 900.00 | 272.40 | 217.50 | 229.00 | 0.00 | - | 20 | 65 | 18.98% |
| ASML260116P01000000 | 2023-12-04 10:49AM EST | 1,000.00 | 319.40 | 0.00 | 0.00 | 0.00 | - | 43 | 37 | 0.00% |
© 2023 Yahoo. All rights reserved.