New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
694.73-11.73 (-1.66%)
At close: 04:00PM EST
692.00 -2.73 (-0.39%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220128C006200002022-01-18 3:40PM EST620.00101.2988.2095.600.00--0134.16%
ASML220128C006400002022-01-05 2:05PM EST640.00123.5056.8065.000.00--171.41%
ASML220128C006900002022-01-21 3:36PM EST690.0024.0020.7025.30-21.90-47.71%8258.04%
ASML220128C007000002022-01-21 3:44PM EST700.0019.5015.3018.60-8.19-29.58%342554.60%
ASML220128C007050002022-01-21 3:52PM EST705.0015.1813.4016.10-4.32-22.15%642954.36%
ASML220128C007100002022-01-21 3:26PM EST710.0013.0010.7013.60-4.10-23.98%141452.36%
ASML220128C007150002022-01-21 3:54PM EST715.0010.308.9012.00-14.20-57.96%32952.37%
ASML220128C007200002022-01-21 3:52PM EST720.009.437.0010.50-2.67-22.07%655151.80%
ASML220128C007250002022-01-21 11:21AM EST725.0014.7510.4013.10+3.85+35.32%7065.85%
ASML220128C007300002022-01-21 3:27PM EST730.006.745.308.00-2.06-23.41%216753.25%
ASML220128C007350002022-01-21 3:59PM EST735.005.404.407.60-3.40-38.64%676054.76%
ASML220128C007400002022-01-21 3:30PM EST740.005.003.506.40-2.50-33.33%936554.30%
ASML220128C007425002022-01-21 10:54AM EST742.509.603.206.60+0.39+4.23%41155.86%
ASML220128C007450002022-01-21 12:46PM EST745.005.712.856.70-0.29-4.83%161657.07%
ASML220128C007475002022-01-21 11:06AM EST747.507.555.006.20-0.75-9.04%--62.28%
ASML220128C007500002022-01-21 3:14PM EST750.003.352.503.50-3.35-50.00%2217252.00%
ASML220128C007525002022-01-21 3:44PM EST752.503.001.854.40-1.50-33.33%552054.21%
ASML220128C007550002022-01-21 12:06PM EST755.005.000.854.10+1.39+38.50%51752.13%
ASML220128C007575002022-01-20 3:56PM EST757.505.001.502.600.00-6550.96%
ASML220128C007600002022-01-21 1:44PM EST760.002.920.553.70-1.18-28.78%258552.86%
ASML220128C007625002022-01-20 2:08PM EST762.504.602.803.600.00--060.68%
ASML220128C007650002022-01-21 3:59PM EST765.001.701.551.95-2.20-56.41%338053.03%
ASML220128C007675002022-01-20 2:32PM EST767.503.001.952.950.00--059.16%
ASML220128C007700002022-01-21 3:05PM EST770.001.600.351.65-1.95-54.93%84954.93%
ASML220128C007750002022-01-21 10:33AM EST775.001.650.151.35-1.16-41.28%11955.01%
ASML220128C007775002022-01-20 2:05PM EST777.502.900.001.250.00-21655.32%
ASML220128C007800002022-01-21 3:32PM EST780.000.780.151.70-0.97-55.43%111753.21%
ASML220128C007825002022-01-20 12:30PM EST782.502.351.251.750.00---60.06%
ASML220128C007850002022-01-21 12:21PM EST785.001.150.052.25-0.55-32.35%61657.97%
ASML220128C007900002022-01-21 3:46PM EST790.000.860.301.35-0.47-35.34%41656.59%
ASML220128C007950002022-01-21 3:59PM EST795.000.400.000.90-0.70-63.64%224153.05%
ASML220128C008000002022-01-21 3:49PM EST800.000.500.351.40-0.15-23.08%1540461.67%
ASML220128C008050002022-01-21 9:40AM EST805.000.500.101.85-6.00-92.31%12265.14%
ASML220128C008100002022-01-21 10:00AM EST810.000.550.001.40-0.16-22.54%649163.48%
ASML220128C008150002022-01-21 3:46PM EST815.000.450.000.90+0.15+50.00%329461.08%
ASML220128C008200002022-01-21 2:32PM EST820.000.530.004.80+0.23+76.67%74285.86%
ASML220128C008250002022-01-19 9:30AM EST825.001.720.004.800.00-13888.23%
ASML220128C008300002022-01-21 11:15AM EST830.000.320.001.45-0.13-28.89%2021272.07%
ASML220128C008350002022-01-20 3:36PM EST835.000.100.004.800.00-27192.90%
ASML220128C008400002022-01-20 10:22AM EST840.000.150.001.450.00-260576.03%
ASML220128C008450002022-01-19 10:05AM EST845.000.400.004.800.00-23497.46%
ASML220128C008500002022-01-21 3:59PM EST850.000.200.050.20+0.15+300.00%841,52662.99%
ASML220128C008550002022-01-19 3:51PM EST855.000.250.001.650.00-35283.55%
ASML220128C008600002022-01-20 9:53AM EST860.000.050.001.050.00-454779.64%
ASML220128C008700002022-01-12 11:21AM EST870.001.250.004.800.00-252108.42%
ASML220128C008800002022-01-19 10:37AM EST880.000.300.004.800.00-16112.65%
ASML220128C008900002022-01-04 11:10AM EST890.003.000.004.800.00-23116.79%
ASML220128C009000002022-01-20 9:44AM EST900.000.100.000.100.00-454071.48%
ASML220128C009100002022-01-21 3:14PM EST910.000.050.004.80-3.35-98.53%28124.83%
ASML220128C009200002022-01-18 3:10PM EST920.001.430.001.500.00-18105.62%
ASML220128C009300002021-12-22 10:01AM EST930.003.660.004.800.00-11132.61%
ASML220128C009400002022-01-05 2:07PM EST940.004.110.004.800.00-3940136.39%
ASML220128C009500002022-01-12 2:15PM EST950.000.580.000.750.00-2113105.08%
ASML220128C009600002022-01-19 9:32AM EST960.000.100.000.050.00-117182.03%
ASML220128C009700002022-01-20 10:17AM EST970.000.050.000.250.00-108297.95%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220128P005600002022-01-21 10:12AM EST560.000.140.000.50-0.16-53.33%26333074.61%
ASML220128P005700002022-01-18 12:04AM EST570.000.800.002.750.00--50291.28%
ASML220128P005800002022-01-21 3:23PM EST580.000.500.051.15+0.25+100.00%1136272.80%
ASML220128P005900002022-01-21 3:17PM EST590.000.600.001.500.00-11169.53%
ASML220128P006000002022-01-21 12:45PM EST600.000.780.001.50+0.28+56.00%212563.53%
ASML220128P006100002022-01-21 3:07PM EST610.001.030.102.80+0.33+47.14%23165.69%
ASML220128P006200002022-01-21 3:42PM EST620.002.001.702.45+1.50+300.00%91864.34%
ASML220128P006300002022-01-21 1:49PM EST630.003.002.104.90+1.45+93.55%53766.38%
ASML220128P006400002022-01-21 3:20PM EST640.003.401.454.10+2.01+144.60%32754.63%
ASML220128P006500002022-01-21 3:00PM EST650.004.222.606.70+2.77+191.03%1185356.18%
ASML220128P006600002022-01-21 3:54PM EST660.006.355.007.80+5.20+452.17%268854.58%
ASML220128P006700002022-01-21 3:55PM EST670.009.698.4011.20+7.07+269.85%244256.61%
ASML220128P006750002022-01-21 12:03PM EST675.006.318.4014.60+3.76+147.45%764156.60%
ASML220128P006800002022-01-21 3:22PM EST680.0011.507.9013.80+8.00+228.57%317257.82%
ASML220128P006850002022-01-21 10:59AM EST685.008.108.309.70+0.20+2.53%-039.77%
ASML220128P006900002022-01-21 3:02PM EST690.0013.4512.2019.20+5.95+79.33%165050.74%
ASML220128P006950002022-01-21 3:25PM EST695.0016.8014.3021.60+4.80+40.00%304650.13%
ASML220128P007000002022-01-21 3:58PM EST700.0021.2018.9023.40+7.20+51.43%6412951.58%
ASML220128P007050002022-01-21 3:49PM EST705.0020.5019.6026.80+10.30+100.98%632259.44%
ASML220128P007100002022-01-21 3:56PM EST710.0028.0023.6028.00+11.50+69.70%414954.07%
ASML220128P007150002022-01-21 11:23AM EST715.0016.7318.9022.40+0.03+0.18%37024.38%
ASML220128P007200002022-01-21 3:58PM EST720.0030.0028.8035.20+7.40+32.74%195455.54%
ASML220128P007250002022-01-21 3:17PM EST725.0032.0033.0039.00+5.39+20.26%42256.18%
ASML220128P007300002022-01-21 10:54AM EST730.0024.0035.5042.60-4.59-16.05%163055.65%
ASML220128P007350002022-01-20 11:50AM EST735.0022.8039.0045.900.00-71253.35%
ASML220128P007400002022-01-21 1:51PM EST740.0036.7543.0051.20+11.25+44.12%41858.23%
ASML220128P007425002022-01-18 12:04AM EST742.5031.4045.6053.300.00--158.46%
ASML220128P007450002022-01-20 12:13PM EST745.0027.9047.6054.300.00-3953.79%
ASML220128P007475002022-01-18 12:04AM EST747.5032.1049.7057.500.00--658.59%
ASML220128P007500002022-01-21 3:03PM EST750.0051.5551.5059.40+19.80+62.36%112957.56%
ASML220128P007550002022-01-21 10:15AM EST755.0055.2045.7051.90+5.35+10.73%-00.00%
ASML220128P007600002022-01-21 2:18PM EST760.0055.1260.6067.90+16.95+44.41%127655.98%
ASML220128P007625002022-01-18 12:04AM EST762.5042.6764.0070.400.00--257.43%
ASML220128P007700002022-01-21 3:54PM EST770.0073.8069.9077.20+28.70+63.64%21557.03%
ASML220128P007750002022-01-20 3:41PM EST775.0065.2576.1082.400.00-101061.13%
ASML220128P007775002022-01-18 12:04AM EST777.5054.6078.2084.700.00--961.00%
ASML220128P007800002022-01-20 11:39AM EST780.0056.0080.0087.300.00-319563.05%
ASML220128P007825002022-01-18 12:04AM EST782.5058.4082.5090.600.00--669.87%
ASML220128P007900002022-01-20 11:41AM EST790.0065.5090.0098.000.00-21073.24%
ASML220128P007950002022-01-18 10:58AM EST795.0072.2095.00101.600.00-2364.53%
ASML220128P008000002022-01-14 11:00AM EST800.0079.28100.00106.500.00-1565.82%
ASML220128P008050002022-01-18 12:04AM EST805.0069.95104.50111.700.00--170.19%
ASML220128P008100002022-01-18 12:04AM EST810.0084.20110.50117.300.00--378.03%
ASML220128P008150002022-01-18 12:04AM EST815.0096.35114.00121.900.00--476.76%
ASML220128P008200002022-01-21 11:00AM EST820.00104.03119.20127.00-5.42-4.95%31380.02%
ASML220128P008300002021-12-28 10:18AM EST830.0049.00129.50137.900.00--192.47%
ASML220128P008400002022-01-05 9:38AM EST840.0084.55139.50147.700.00--695.46%
ASML220128P008500002022-01-18 12:04AM EST850.00110.60149.50157.600.00--399.08%
ASML220128P008600002021-12-31 9:50AM EST860.0070.60159.50167.000.00-1197.47%
ASML220128P008700002022-01-21 11:00AM EST870.00153.35155.60163.40+26.68+21.06%330.00%
ASML220128P009100002022-01-18 9:30AM EST910.00174.30195.10203.200.00--00.00%
ASML220128P009500002022-01-18 9:31AM EST950.00216.20235.20243.200.00--00.00%