New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
588.66+8.01 (+1.38%)
At close: 04:00PM EDT
589.50 +0.84 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231006C004900002023-08-29 1:19PM EDT490.00180.1989.4093.600.00--10.00%
ASML231006C005300002023-09-29 3:20PM EDT530.0061.4059.0060.70+20.60+50.49%1250.98%
ASML231006C005400002023-09-27 3:44PM EDT540.0036.3048.5051.700.00-311556.68%
ASML231006C005500002023-09-29 2:17PM EDT550.0039.3339.7042.30-7.47-15.96%9351.21%
ASML231006C005550002023-09-25 9:44AM EDT555.0034.7034.6036.600.00-1143.23%
ASML231006C005600002023-09-29 9:36AM EDT560.0040.4329.8033.10+13.69+51.20%12745.63%
ASML231006C005625002023-09-28 11:11AM EDT562.5022.2021.2023.90+22.20-18-0.00%
ASML231006C005650002023-09-29 10:38AM EDT565.0031.0626.0028.40+13.16+73.52%14541.96%
ASML231006C005675002023-09-28 10:31AM EDT567.5015.1018.0021.90+15.10-5-20.31%
ASML231006C005700002023-09-29 1:41PM EDT570.0022.9521.8024.00+3.30+16.79%315439.12%
ASML231006C005725002023-09-28 9:56AM EDT572.5012.8816.0016.70+12.88-7-15.26%
ASML231006C005750002023-09-29 2:14PM EDT575.0018.8017.5019.70+2.78+17.35%1510136.13%
ASML231006C005775002023-09-28 1:01PM EDT577.5016.0013.0013.60+16.00-3-20.38%
ASML231006C005800002023-09-29 2:56PM EDT580.0016.9015.2015.80+3.93+30.30%105733.85%
ASML231006C005850002023-09-29 3:54PM EDT585.0012.6012.0012.50+3.27+35.05%304232.60%
ASML231006C005875002023-09-29 3:27PM EDT587.5011.2010.5011.00+6.30+128.57%163232.04%
ASML231006C005900002023-09-29 3:48PM EDT590.0010.309.109.70+1.70+19.77%526031.81%
ASML231006C005925002023-09-29 3:20PM EDT592.509.007.908.30+0.99+12.36%273030.97%
ASML231006C005950002023-09-29 2:03PM EDT595.007.106.807.20+1.24+21.16%415930.75%
ASML231006C005975002023-09-29 2:12PM EDT597.505.905.806.20+0.15+2.61%203630.54%
ASML231006C006000002023-09-29 3:26PM EDT600.005.604.905.30+1.68+42.86%34643930.34%
ASML231006C006025002023-09-29 12:03PM EDT602.504.274.104.50+0.67+18.61%212130.16%
ASML231006C006050002023-09-29 3:59PM EDT605.003.703.403.80+0.75+25.42%10515630.02%
ASML231006C006075002023-09-28 2:00PM EDT607.502.902.553.200.00-303629.95%
ASML231006C006100002023-09-29 3:57PM EDT610.002.602.152.70+0.32+14.04%1087629.99%
ASML231006C006150002023-09-29 3:14PM EDT615.001.951.201.85+0.29+17.47%7615229.85%
ASML231006C006200002023-09-29 3:03PM EDT620.001.400.851.30+0.22+18.64%792930.18%
ASML231006C006250002023-09-29 3:36PM EDT625.000.830.350.90-0.12-12.63%3318130.48%
ASML231006C006300002023-09-29 3:59PM EDT630.000.510.150.65-0.14-21.54%125631.15%
ASML231006C006350002023-09-29 3:40PM EDT635.000.410.100.70-0.17-29.31%123234.49%
ASML231006C006400002023-09-29 12:30PM EDT640.000.340.200.65-0.01-2.86%47336.69%
ASML231006C006450002023-09-29 12:30PM EDT645.000.250.050.60-0.10-28.57%42438.75%
ASML231006C006500002023-09-29 10:35AM EDT650.000.240.100.25+0.02+9.09%423335.55%
ASML231006C006550002023-09-29 10:36AM EDT655.000.160.050.25-0.16-50.00%161437.84%
ASML231006C006600002023-09-29 3:13PM EDT660.000.060.000.15-0.22-78.57%21537.26%
ASML231006C006650002023-09-21 11:02AM EDT665.000.220.000.450.00-11646.44%
ASML231006C006700002023-09-29 10:18AM EDT670.000.050.000.20-0.37-88.10%2543.07%
ASML231006C006750002023-09-25 2:53PM EDT675.000.200.000.650.00-111754.39%
ASML231006C006800002023-09-18 10:01AM EDT680.000.490.000.600.00-22050.10%
ASML231006C006850002023-09-26 11:46AM EDT685.000.060.000.600.00-202652.20%
ASML231006C006900002023-09-25 11:34AM EDT690.000.250.000.600.00-11454.30%
ASML231006C006950002023-09-29 11:05AM EDT695.000.050.000.10-4.05-98.78%30148.83%
ASML231006C007000002023-09-29 11:06AM EDT700.000.050.000.15-0.21-80.77%11453.22%
ASML231006C007050002023-09-18 12:54PM EDT705.000.410.000.600.00-215060.45%
ASML231006C007100002023-09-19 3:30PM EDT710.000.300.000.550.00-1861.72%
ASML231006C007150002023-09-08 10:13AM EDT715.001.650.000.550.00-2363.67%
ASML231006C007200002023-09-13 9:33AM EDT720.000.890.000.550.00-81665.63%
ASML231006C007250002023-09-20 9:33AM EDT725.000.150.000.550.00-4967.48%
ASML231006C007300002023-09-20 9:33AM EDT730.000.050.000.550.00-2369.39%
ASML231006C007350002023-09-20 9:36AM EDT735.000.050.000.550.00-4471.29%
ASML231006C007400002023-09-20 9:37AM EDT740.000.050.000.550.00-2773.14%
ASML231006C007450002023-09-20 9:40AM EDT745.000.050.000.550.00-52374.95%
ASML231006C007500002023-09-29 3:59PM EDT750.000.050.000.050.00-12559.38%
ASML231006C007550002023-09-20 9:40AM EDT755.000.050.000.050.00--360.94%
ASML231006C007600002023-09-25 10:41AM EDT760.000.200.000.550.00-21580.32%
ASML231006C007700002023-09-05 10:06AM EDT770.001.070.000.550.00-4783.84%
ASML231006C007750002023-09-11 11:55AM EDT775.000.240.000.550.00-1285.55%
ASML231006C008000002023-09-26 10:35AM EDT800.000.010.000.550.00-12293.95%
ASML231006C008050002023-09-22 11:47AM EDT805.000.080.000.550.00-1195.61%
ASML231006C008200002023-09-11 12:55PM EDT820.000.050.000.550.00--2100.39%
ASML231006C008300002023-09-11 12:56PM EDT830.000.050.000.550.00--1103.52%
ASML231006C008400002023-09-05 12:29PM EDT840.000.400.000.550.00-33106.64%
ASML231006C008600002023-09-11 11:54AM EDT860.000.050.000.550.00-1022112.60%
ASML231006C008700002023-09-08 3:23PM EDT870.000.050.000.550.00-1010115.63%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231006P004200002023-09-11 1:21PM EDT420.000.050.000.550.00--10106.45%
ASML231006P004500002023-09-21 11:52AM EDT450.000.050.000.200.00--276.76%
ASML231006P004600002023-09-28 10:15AM EDT460.000.150.000.550.00-101480.57%
ASML231006P004700002023-09-20 9:41AM EDT470.000.050.000.550.00--874.37%
ASML231006P004800002023-09-28 3:21PM EDT480.000.050.000.15-0.10-66.67%19058.01%
ASML231006P004900002023-09-29 3:43PM EDT490.000.050.000.55-0.36-87.80%11162.21%
ASML231006P004950002023-09-27 12:23PM EDT495.000.500.000.600.00-9959.96%
ASML231006P005000002023-09-28 2:36PM EDT500.000.150.000.30-0.15-50.00%15451.66%
ASML231006P005100002023-09-29 3:51PM EDT510.000.250.100.15-0.40-61.54%32746.09%
ASML231006P005150002023-09-28 10:03AM EDT515.000.610.100.95+0.61-6-52.64%
ASML231006P005200002023-09-29 2:19PM EDT520.000.250.150.60-0.49-66.22%22750.66%
ASML231006P005250002023-09-29 9:47AM EDT525.000.200.050.35-0.42-67.74%112943.09%
ASML231006P005300002023-09-29 1:42PM EDT530.000.260.250.40-0.59-69.41%69841.02%
ASML231006P005350002023-09-29 3:40PM EDT535.000.400.250.75-0.52-56.52%393842.80%
ASML231006P005400002023-09-29 3:57PM EDT540.000.630.500.70-0.77-55.00%304438.87%
ASML231006P005450002023-09-29 1:05PM EDT545.000.780.700.85-0.84-51.85%55737.07%
ASML231006P005500002023-09-29 2:55PM EDT550.000.950.951.15-1.55-62.00%1177836.17%
ASML231006P005550002023-09-29 1:59PM EDT555.001.531.301.50-1.61-51.27%293534.95%
ASML231006P005575002023-09-28 10:28AM EDT557.505.303.403.70+5.30-1-44.69%
ASML231006P005600002023-09-29 3:45PM EDT560.001.851.802.40-1.65-47.14%246736.11%
ASML231006P005650002023-09-29 12:50PM EDT565.002.601.952.70-2.20-45.83%3210333.20%
ASML231006P005675002023-09-28 1:06PM EDT567.505.105.706.10+5.10-3-44.63%
ASML231006P005700002023-09-29 3:12PM EDT570.003.303.203.70-3.33-50.23%1811932.80%
ASML231006P005750002023-09-29 3:59PM EDT575.004.494.404.70-3.86-46.23%3011131.40%
ASML231006P005775002023-09-28 2:50PM EDT577.5010.019.209.70+10.01-10-45.36%
ASML231006P005800002023-09-29 3:43PM EDT580.005.775.806.10-4.68-44.78%8017430.45%
ASML231006P005850002023-09-29 3:48PM EDT585.007.207.508.00-5.10-41.46%505329.99%
ASML231006P005875002023-09-29 1:25PM EDT587.509.208.509.00-2.50-21.37%402929.46%
ASML231006P005900002023-09-29 3:55PM EDT590.0010.159.7010.20-4.05-28.52%2615629.23%
ASML231006P005925002023-09-29 10:19AM EDT592.5012.1011.0011.50-2.90-19.33%64628.99%
ASML231006P005950002023-09-29 3:59PM EDT595.0012.2012.2012.90-3.37-21.64%1629728.72%
ASML231006P005975002023-09-29 2:43PM EDT597.5013.0413.7014.40-20.46-61.07%896028.45%
ASML231006P006000002023-09-29 3:56PM EDT600.0016.1515.3016.00-6.50-28.70%4410728.16%
ASML231006P006050002023-09-29 9:45AM EDT605.0020.3718.6020.70-8.33-29.02%95232.11%
ASML231006P006075002023-09-28 2:39PM EDT607.5028.8026.4030.70+28.80-1053.11%
ASML231006P006100002023-09-29 10:25AM EDT610.0020.6022.5023.70-8.72-29.74%22828.48%
ASML231006P006150002023-09-29 2:31PM EDT615.0027.7826.7028.10-8.63-23.70%42429.38%
ASML231006P006200002023-09-29 2:05PM EDT620.0032.2031.0032.50-6.30-16.36%24329.25%
ASML231006P006250002023-09-28 11:48AM EDT625.0041.1035.8038.000.00-11335.82%
ASML231006P006300002023-09-28 10:38AM EDT630.0056.0040.4042.800.00-4837.79%
ASML231006P006350002023-09-29 9:31AM EDT635.0037.6944.7047.80-26.47-41.26%4140.96%
ASML231006P006400002023-09-27 2:04PM EDT640.0072.8049.4052.900.00-72044.78%
ASML231006P006450002023-09-18 9:32AM EDT645.0053.0055.2057.900.00-1047.82%
ASML231006P006500002023-09-20 9:52AM EDT650.0051.5559.8062.600.00-2048.29%
ASML231006P006550002023-09-27 10:02AM EDT655.0075.7565.0067.200.00-3047.10%
ASML231006P006600002023-09-20 10:05AM EDT660.0062.6369.2072.600.00-1053.86%
ASML231006P006650002023-09-12 10:50AM EDT665.0048.0274.8078.100.00-1061.02%
ASML231006P006700002023-09-28 12:36PM EDT670.0082.6679.2083.000.00-1062.96%
ASML231006P006750002023-09-29 1:48PM EDT675.0086.0584.5087.90-4.17-4.62%1064.77%
ASML231006P006800002023-09-29 9:37AM EDT680.0082.7189.2093.20-28.59-25.69%1770.14%
ASML231006P006850002023-09-15 2:32PM EDT685.0088.1894.8098.200.00-1072.80%
ASML231006P006900002023-09-29 9:46AM EDT690.0091.3999.20103.20-18.38-16.74%1075.44%
ASML231006P007000002023-09-19 2:39PM EDT700.00105.39109.30112.900.00-1077.64%
ASML231006P007300002023-08-30 3:50PM EDT730.0063.90139.40142.300.00--084.06%
ASML231006P007400002023-08-31 10:31AM EDT740.0073.89149.20153.200.00--099.88%
ASML231006P007450002023-08-29 10:25AM EDT745.0082.31163.00168.500.00--0153.19%