New Zealand markets open in 5 hours 5 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
945.19+11.94 (+1.28%)
As of 10:55AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240301C004900002024-02-23 12:25PM EST490.00450.70454.50458.400.00-22264.21%
ASML240301C006150002024-02-22 3:54PM EST615.00337.65329.80333.700.00-11187.11%
ASML240301C006250002024-02-22 3:55PM EST625.00328.20320.00323.800.00-55183.69%
ASML240301C006300002024-02-23 10:39AM EST630.00313.58314.30318.300.00-11168.65%
ASML240301C006700002024-02-23 9:36AM EST670.00283.55274.10278.900.00-1018149.88%
ASML240301C006950002024-02-20 2:15PM EST695.00212.90249.80253.600.00--10139.26%
ASML240301C007000002024-01-18 9:36AM EST700.0048.42228.80232.700.00-210.00%
ASML240301C007050002024-01-24 9:30AM EST705.00125.20225.90231.500.00-220.00%
ASML240301C007100002024-02-23 11:28AM EST710.00228.68235.10239.800.00-22140.87%
ASML240301C007200002024-02-09 2:41PM EST720.00234.75224.90228.800.00-14127.59%
ASML240301C007250002024-01-19 9:34AM EST725.0044.90203.80207.800.00-120.00%
ASML240301C007300002024-02-05 3:02PM EST730.00173.31214.90219.800.00-26128.22%
ASML240301C007350002024-01-19 2:14PM EST735.0046.10193.80197.900.00-330.00%
ASML240301C007400002024-02-22 3:56PM EST740.00213.20204.90209.800.00-13122.58%
ASML240301C007450002024-01-19 1:30PM EST745.0038.28183.90187.800.00-440.00%
ASML240301C007500002024-02-20 9:56AM EST750.00162.00195.20198.400.00-114110.64%
ASML240301C007550002024-01-30 2:20PM EST755.00115.00189.90193.900.00-13109.18%
ASML240301C007600002024-02-22 2:25PM EST760.00197.37185.30189.000.00-12109.31%
ASML240301C007650002024-02-23 9:38AM EST765.00188.10180.40183.900.00-114106.59%
ASML240301C007700002024-02-23 10:27AM EST770.00175.70175.20178.500.00-12100.61%
ASML240301C007750002024-01-25 9:58AM EST775.00103.52157.20161.800.00-130.00%
ASML240301C007800002024-02-22 10:23AM EST780.00172.00165.60167.300.00-2890.58%
ASML240301C007850002024-02-20 1:59PM EST785.00124.09160.20163.800.00-5494.26%
ASML240301C007900002024-02-07 10:04AM EST790.00127.45155.20159.200.00-1493.57%
ASML240301C008000002024-02-23 1:13PM EST800.00143.23145.20148.800.00-16886.33%
ASML240301C008050002024-02-12 9:57AM EST805.00139.99139.40143.900.00-10380.20%
ASML240301C008100002024-02-23 3:10PM EST810.00128.25135.40138.700.00-1181.52%
ASML240301C008150002024-01-25 10:13AM EST815.0074.31117.60121.900.00-100.00%
ASML240301C008200002024-02-26 10:07AM EST820.00121.20125.40129.90+32.67+36.90%11381.05%
ASML240301C008250002024-02-23 1:25PM EST825.00118.87120.20124.100.00-454574.45%
ASML240301C008300002024-02-20 10:13AM EST830.0079.80115.40119.300.00-51273.36%
ASML240301C008400002024-02-12 9:57AM EST840.00106.27107.00109.200.00-101273.00%
ASML240301C008500002024-02-20 1:59PM EST850.0092.1695.4099.00+28.92+45.73%12161.55%
ASML240301C008550002024-02-23 9:36AM EST855.0087.2590.5093.90-12.60-11.20%12758.89%
ASML240301C008600002024-02-23 3:17PM EST860.0077.8986.8087.000.00-11319954.13%
ASML240301C008650002024-02-16 10:52AM EST865.0078.9080.6083.900.00-102053.86%
ASML240301C008700002024-02-23 3:17PM EST870.0068.1175.0079.000.00-7626060.44%
ASML240301C008750002024-02-23 1:49PM EST875.0067.8570.7073.900.00-738156.96%
ASML240301C008800002024-02-23 12:25PM EST880.0062.3065.6068.600.00-495052.59%
ASML240301C008850002024-02-23 1:49PM EST885.0058.3062.9063.900.00-718950.92%
ASML240301C008900002024-02-22 11:27AM EST890.0059.1057.9059.300.00-23749.49%
ASML240301C008950002024-02-22 3:04PM EST895.0066.8052.0054.900.00-134548.61%
ASML240301C009000002024-02-23 2:13PM EST900.0042.0047.1048.800.00-20118241.26%
ASML240301C009050002024-02-23 9:32AM EST905.0052.5042.9045.100.00-26542.71%
ASML240301C009100002024-02-23 3:42PM EST910.0031.1539.3040.500.00-28740.60%
ASML240301C009125002024-02-22 11:06AM EST912.5038.5537.0037.500.00-1937.27%
ASML240301C009150002024-02-23 11:50AM EST915.0030.8733.4036.100.00-155638.88%
ASML240301C009175002024-02-22 10:45AM EST917.5035.4731.6034.000.00-3638.20%
ASML240301C009200002024-02-23 3:42PM EST920.0023.8529.7031.700.00-145736.88%
ASML240301C009225002024-02-22 3:23PM EST922.5038.5028.7030.000.00-141237.13%
ASML240301C009250002024-02-26 10:06AM EST925.0022.9026.8027.80+3.25+16.54%246035.91%
ASML240301C009275002024-02-26 9:58AM EST927.5019.2025.1026.00+0.70+3.78%11835.65%
ASML240301C009300002024-02-26 10:33AM EST930.0022.0023.4023.90+4.75+27.54%711734.50%
ASML240301C009325002024-02-26 10:36AM EST932.5021.5021.9022.40+1.50+7.50%31134.72%
ASML240301C009350002024-02-26 9:52AM EST935.0017.5019.3020.00+2.85+19.45%2511132.65%
ASML240301C009375002024-02-26 10:28AM EST937.5017.3018.7019.20+2.80+19.31%66634.23%
ASML240301C009400002024-02-26 10:35AM EST940.0016.8016.7017.70+3.80+29.23%3410434.00%
ASML240301C009450002024-02-26 10:23AM EST945.0013.3713.8014.30+2.03+17.90%4610332.19%
ASML240301C009500002024-02-26 10:36AM EST950.0011.9011.8012.30+3.00+33.71%10137632.95%
ASML240301C009550002024-02-26 10:38AM EST955.0010.4010.1010.50+3.15+43.45%948233.58%
ASML240301C009600002024-02-26 10:36AM EST960.008.058.208.40+1.65+25.78%1346532.89%
ASML240301C009650002024-02-26 9:46AM EST965.005.006.507.100.00-340533.56%
ASML240301C009700002024-02-26 10:33AM EST970.004.955.205.50+0.95+23.75%108732.86%
ASML240301C009750002024-02-26 10:35AM EST975.004.304.204.70+0.70+19.44%77533.84%
ASML240301C009800002024-02-26 10:25AM EST980.003.173.403.90+0.42+15.27%234234.39%
ASML240301C009850002024-02-26 9:41AM EST985.002.453.003.20+0.03+1.24%11334.82%
ASML240301C009900002024-02-26 10:25AM EST990.002.152.352.60-0.78-26.62%243835.18%
ASML240301C009950002024-02-26 10:22AM EST995.001.851.902.05+0.15+8.82%65635.27%
ASML240301C010000002024-02-26 10:33AM EST1,000.001.481.651.90+0.14+10.45%581,42136.95%
ASML240301C010050002024-02-23 1:57PM EST1,005.001.621.301.600.00-19811137.65%
ASML240301C010100002024-02-23 3:50PM EST1,010.001.091.051.40+0.04+3.81%1438.66%
ASML240301C010150002024-02-23 3:42PM EST1,015.000.870.901.100.00-272838.72%
ASML240301C010200002024-02-26 10:36AM EST1,020.000.900.751.05-0.20-18.02%421340.38%
ASML240301C010300002024-02-26 10:38AM EST1,030.000.720.550.90-0.38-34.55%11643.08%
ASML240301C010400002024-02-22 1:56PM EST1,040.001.700.301.600.00-2352.71%
ASML240301C010500002024-02-23 12:38PM EST1,050.000.400.350.80-0.20-33.33%13349.59%
ASML240301C010600002024-02-22 1:41PM EST1,060.001.000.001.500.00-6552.59%
ASML240301C010700002024-02-26 9:30AM EST1,070.000.350.300.55-0.55-61.11%25051.22%
ASML240301C010800002024-02-20 11:33AM EST1,080.000.750.001.300.00-41158.13%
ASML240301C010900002024-02-07 12:15PM EST1,090.001.060.001.250.00--361.06%
ASML240301C011000002024-02-26 10:31AM EST1,100.000.200.200.45-0.06-23.08%2952958.45%
ASML240301C011200002024-02-23 3:47PM EST1,120.000.200.001.200.00-403770.17%
ASML240301C011500002024-02-26 9:41AM EST1,150.000.100.001.15-0.18-64.29%2678.76%
ASML240301C011700002024-02-23 2:46PM EST1,170.000.200.000.500.00-218975.78%
ASML240301C012000002024-02-26 10:07AM EST1,200.000.120.000.15+0.02+20.00%669073.44%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240301P005600002024-02-21 10:03AM EST560.000.050.000.050.00-110141.41%
ASML240301P005800002024-02-05 10:25AM EST580.000.120.000.300.00--2155.47%
ASML240301P006150002024-01-24 9:31AM EST615.000.750.002.800.00-55183.91%
ASML240301P006250002024-01-24 10:31AM EST625.000.350.001.350.00-11159.72%
ASML240301P006300002024-01-24 10:19AM EST630.000.400.001.350.00-11156.98%
ASML240301P006350002024-01-19 9:34AM EST635.002.940.001.350.00-11154.25%
ASML240301P006400002024-01-23 10:25AM EST640.001.870.000.900.00-110143.60%
ASML240301P006450002024-01-19 1:36PM EST645.003.000.001.350.00-10148.83%
ASML240301P006500002024-02-22 1:01PM EST650.000.050.000.100.00-15109.38%
ASML240301P006550002024-02-02 9:31AM EST655.000.300.000.100.00-12107.42%
ASML240301P006600002024-01-24 10:15AM EST660.000.400.000.200.00-15112.50%
ASML240301P006650002024-01-18 1:19PM EST665.008.020.001.400.00-44138.97%
ASML240301P006700002024-01-24 9:48AM EST670.000.600.000.250.00-10110.55%
ASML240301P006750002024-01-18 1:44PM EST675.008.600.001.400.00-1211133.74%
ASML240301P006800002024-01-26 2:50PM EST680.000.500.000.200.00-113103.91%
ASML240301P006850002024-01-24 11:54AM EST685.000.730.000.150.00-4898.83%
ASML240301P006900002024-01-29 9:51AM EST690.000.430.000.100.00-2493.16%
ASML240301P006950002024-01-24 2:43PM EST695.000.680.000.100.00-41791.21%
ASML240301P007000002024-02-22 12:33PM EST700.000.050.000.100.00-31889.26%
ASML240301P007050002024-02-09 3:46PM EST705.000.100.000.100.00-2387.30%
ASML240301P007100002024-02-01 3:35PM EST710.000.620.000.100.00-21585.35%
ASML240301P007150002024-01-31 11:21AM EST715.000.850.000.100.00-2283.40%
ASML240301P007200002024-02-02 2:41PM EST720.000.400.000.100.00-1581.64%
ASML240301P007250002024-01-31 11:21AM EST725.000.920.000.100.00-3579.69%
ASML240301P007300002024-02-15 9:47AM EST730.000.440.000.100.00-1177.73%
ASML240301P007350002024-02-23 11:27AM EST735.000.080.000.100.00-106975.78%
ASML240301P007400002024-01-24 10:36AM EST740.002.590.000.100.00--273.83%
ASML240301P007450002024-01-30 11:18AM EST745.001.640.000.050.00-11267.58%
ASML240301P007500002024-02-08 1:21PM EST750.000.600.001.150.00-1493.55%
ASML240301P007550002024-02-01 3:35PM EST755.001.300.001.150.00-2691.21%
ASML240301P007600002024-02-02 9:31AM EST760.001.270.001.150.00-2788.87%
ASML240301P007650002024-02-05 3:37PM EST765.001.000.001.150.00-1386.52%
ASML240301P007700002024-02-12 3:53PM EST770.000.500.000.050.00-135258.98%
ASML240301P007750002024-02-26 9:58AM EST775.000.050.001.15-0.95-95.00%32381.93%
ASML240301P007800002024-02-06 11:13AM EST780.001.340.001.150.00-1279.64%
ASML240301P007850002024-02-20 1:22PM EST785.000.800.001.200.00-151577.83%
ASML240301P007900002024-02-22 10:42AM EST790.000.080.001.200.00-107375.54%
ASML240301P007950002024-02-20 10:01AM EST795.000.970.000.100.00-21653.91%
ASML240301P008000002024-02-23 3:28PM EST800.000.080.000.150.00-72254.30%
ASML240301P008050002024-02-26 10:25AM EST805.000.050.050.15-0.38-88.37%223354.10%
ASML240301P008100002024-02-21 3:29PM EST810.001.250.000.150.00-162150.59%
ASML240301P008150002024-02-23 12:24PM EST815.000.130.000.150.00-121252.83%
ASML240301P008200002024-02-23 10:50AM EST820.000.360.000.200.00-33652.83%
ASML240301P008250002024-02-23 9:55AM EST825.000.850.001.300.00-16660.43%
ASML240301P008300002024-02-23 3:48PM EST830.000.150.000.150.00-135647.07%
ASML240301P008350002024-02-26 9:57AM EST835.000.300.050.20+0.05+20.00%30646.88%
ASML240301P008400002024-02-26 9:51AM EST840.000.300.100.40+0.05+20.00%206149.56%
ASML240301P008450002024-02-26 10:31AM EST845.000.250.150.40-0.14-35.90%351647.41%
ASML240301P008500002024-02-26 10:36AM EST850.000.200.150.30-0.16-44.44%3321843.36%
ASML240301P008550002024-02-23 3:43PM EST855.000.500.000.650.00-14246.80%
ASML240301P008600002024-02-23 3:03PM EST860.000.470.250.650.00-368944.53%
ASML240301P008650002024-02-23 1:50PM EST865.000.660.001.500.00-727950.01%
ASML240301P008700002024-02-23 2:24PM EST870.000.760.200.800.00-135641.58%
ASML240301P008750002024-02-26 10:03AM EST875.000.650.350.80-0.25-27.78%413139.23%
ASML240301P008800002024-02-26 10:08AM EST880.000.810.450.95-0.44-35.20%67638.18%
ASML240301P008850002024-02-23 3:24PM EST885.001.030.600.85-0.51-33.12%26934.94%
ASML240301P008900002024-02-26 10:36AM EST890.000.850.750.85-1.10-56.41%256132.53%
ASML240301P008925002024-02-23 3:58PM EST892.502.200.850.950.00-1132.09%
ASML240301P008950002024-02-26 10:34AM EST895.001.150.951.05-1.40-54.90%14231.57%
ASML240301P008975002024-02-26 10:18AM EST897.501.401.051.20-1.18-45.74%52031.29%
ASML240301P009000002024-02-26 10:18AM EST900.001.701.251.45-1.50-46.88%149031.47%
ASML240301P009025002024-02-23 3:27PM EST902.503.601.401.550.00-101130.68%
ASML240301P009050002024-02-26 10:18AM EST905.002.101.651.80-1.93-47.89%44630.56%
ASML240301P009075002024-02-26 10:22AM EST907.502.351.802.05-2.97-55.83%2130.30%
ASML240301P009100002024-02-26 10:35AM EST910.002.452.102.45-2.55-51.00%88330.53%
ASML240301P009125002024-02-23 1:04PM EST912.504.722.402.650.00-324729.80%
ASML240301P009150002024-02-26 9:42AM EST915.004.302.753.00-1.60-27.12%32029.52%
ASML240301P009175002024-02-26 9:52AM EST917.505.203.103.40-0.60-10.34%34329.29%
ASML240301P009200002024-02-26 10:22AM EST920.004.303.904.10-2.60-37.68%77529.83%
ASML240301P009225002024-02-26 9:40AM EST922.505.804.304.60-2.70-31.76%41629.57%
ASML240301P009250002024-02-26 10:36AM EST925.005.004.604.90-5.05-50.25%156528.60%
ASML240301P009275002024-02-26 9:50AM EST927.508.305.205.50-0.90-9.78%231928.34%
ASML240301P009300002024-02-26 10:25AM EST930.007.206.506.60-4.50-38.46%53929.21%
ASML240301P009325002024-02-26 10:35AM EST932.507.406.807.10-5.50-42.64%33628.35%
ASML240301P009350002024-02-26 10:35AM EST935.008.308.208.60-5.71-40.76%153129.77%
ASML240301P009375002024-02-23 3:38PM EST937.5012.909.009.40-2.60-16.77%104229.31%
ASML240301P009400002024-02-26 9:49AM EST940.0014.509.6010.00-1.93-11.75%235728.23%
ASML240301P009450002024-02-26 9:39AM EST945.0017.4012.6013.00+1.00+6.10%265729.68%
ASML240301P009500002024-02-26 9:39AM EST950.0018.8014.6015.00-4.30-18.61%25028.13%
ASML240301P009550002024-02-23 3:22PM EST955.0026.0017.4018.100.00-102128.39%
ASML240301P009600002024-02-23 3:46PM EST960.0029.8521.5022.000.00-52229.91%
ASML240301P009650002024-02-23 10:29AM EST965.0028.8024.1024.800.00-51427.97%
ASML240301P009700002024-02-22 3:11PM EST970.0024.5027.8028.600.00-291327.87%
ASML240301P009750002024-02-22 3:35PM EST975.0031.4031.6033.700.00-4231.32%
ASML240301P009800002024-02-21 1:13PM EST980.0078.7035.3036.800.00--927.34%
ASML240301P009900002024-02-22 10:45AM EST990.0048.6044.4046.900.00-5532.96%
ASML240301P010000002024-02-23 9:53AM EST1,000.0056.0053.0056.800.00-1237.42%
ASML240301P010300002024-02-21 2:03PM EST1,030.00127.5082.2086.100.00--146.35%
ASML240301P010400002024-02-21 11:50AM EST1,040.00137.6091.8095.800.00--447.78%
ASML240301P010700002024-02-12 3:25PM EST1,070.00139.30121.40125.500.00--055.32%
ASML240301P011200002024-02-12 2:36PM EST1,120.00192.30172.30176.400.00--082.64%