New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
605.71-5.55 (-0.91%)
At close: 04:00PM EST
605.50 -0.21 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221209C003550002022-11-21 11:34AM EST355.00223.70249.00252.700.00--1148.44%
ASML221209C003700002022-11-10 10:21AM EST370.00167.90234.20237.500.00--10137.89%
ASML221209C004200002022-11-10 10:22AM EST420.00123.20184.20187.600.00--6108.89%
ASML221209C004400002022-11-25 11:59AM EST440.00157.50164.10168.000.00-11103.81%
ASML221209C004450002022-12-01 11:29AM EST445.00164.98159.50162.600.00-1011100.59%
ASML221209C004500002022-12-02 1:27PM EST450.00149.00154.10158.00-6.27-4.04%1497.36%
ASML221209C004550002022-11-25 12:49PM EST455.00140.55149.30152.900.00-1196.00%
ASML221209C004600002022-11-17 3:30PM EST460.00127.90144.50147.900.00-1595.90%
ASML221209C004700002022-12-01 3:09PM EST470.00146.200.000.000.00-100.00%
ASML221209C004750002022-12-01 3:09PM EST475.00141.30129.20132.900.00-1081.59%
ASML221209C004800002022-11-29 12:46PM EST480.00102.15123.30127.800.00-210108.13%
ASML221209C004850002022-11-28 9:46AM EST485.00112.15119.50122.700.00-2576.95%
ASML221209C004900002022-11-29 12:46PM EST490.0092.39114.50117.900.00-2676.51%
ASML221209C004950002022-11-18 3:52PM EST495.00104.80104.50107.600.00-120.00%
ASML221209C005000002022-12-02 3:13PM EST500.00105.90104.50108.50-6.30-5.61%34776.15%
ASML221209C005050002022-12-01 3:54PM EST505.00110.8799.60103.400.00-1572.80%
ASML221209C005100002022-11-30 1:30PM EST510.0076.7393.9097.900.00-31055.57%
ASML221209C005200002022-11-30 1:30PM EST520.0067.1184.7088.400.00-3763.67%
ASML221209C005250002022-12-02 1:43PM EST525.0075.5479.7083.00-9.76-11.44%101257.37%
ASML221209C005300002022-12-01 10:35AM EST530.0075.4574.6078.000.00-51453.39%
ASML221209C005350002022-11-28 2:52PM EST535.0053.8769.7073.200.00-1352.44%
ASML221209C005400002022-12-02 3:55PM EST540.0065.7064.9068.10-0.10-0.15%11564.45%
ASML221209C005450002022-12-01 10:28AM EST545.0062.6359.8063.600.00-11863.90%
ASML221209C005500002022-12-01 3:28PM EST550.0066.8455.0058.300.00-1657.97%
ASML221209C005550002022-11-28 1:38PM EST555.0039.7350.2053.500.00-1255.21%
ASML221209C005600002022-12-02 10:22AM EST560.0042.0045.5048.70-15.13-26.48%15552.30%
ASML221209C005650002022-11-29 11:12AM EST565.0025.7941.0043.800.00-5448.68%
ASML221209C005700002022-12-02 3:10PM EST570.0036.9536.2039.70-10.84-22.68%71548.78%
ASML221209C005750002022-11-17 9:31AM EST575.0024.0031.8034.800.00-1444.71%
ASML221209C005800002022-12-02 10:30AM EST580.0026.2727.4030.70-5.33-16.87%102643.74%
ASML221209C005850002022-12-02 10:30AM EST585.0022.6724.0026.60+6.47+39.94%10942.12%
ASML221209C005875002022-12-02 1:43PM EST587.5019.1321.8024.90-9.42-32.99%102142.31%
ASML221209C005900002022-12-02 3:32PM EST590.0021.3020.6022.60-8.20-27.80%1622540.25%
ASML221209C005950002022-12-02 11:11AM EST595.0015.9016.9019.60-4.95-23.74%125240.94%
ASML221209C006000002022-12-02 3:59PM EST600.0014.8022.4024.40-8.25-35.79%3726761.32%
ASML221209C006100002022-12-02 3:53PM EST610.009.128.7010.10-6.38-41.16%295436.10%
ASML221209C006150002022-12-02 10:56AM EST615.006.906.708.00-5.50-44.35%9935.83%
ASML221209C006200002022-12-02 3:10PM EST620.005.605.105.90-4.40-44.00%459234.50%
ASML221209C006250002022-12-02 3:26PM EST625.004.003.804.60-4.48-52.83%923234.79%
ASML221209C006300002022-12-02 3:53PM EST630.003.002.703.30-4.15-58.04%87634.06%
ASML221209C006350002022-12-02 3:32PM EST635.001.971.803.00-3.54-64.25%124736.70%
ASML221209C006400002022-12-02 2:59PM EST640.001.251.152.05-2.68-68.19%91235.67%
ASML221209C006450002022-12-02 3:58PM EST645.001.050.902.00-2.57-70.99%355138.78%
ASML221209C006500002022-12-02 3:50PM EST650.000.700.550.95-1.20-63.16%383734.72%
ASML221209C006550002022-12-02 9:36AM EST655.000.760.000.00-0.92-54.76%101712.50%
ASML221209C006600002022-12-02 2:24PM EST660.000.300.150.65-0.94-75.81%705537.23%
ASML221209C006700002022-12-01 1:04PM EST670.000.700.000.800.00-1311044.12%
ASML221209C006800002022-11-21 11:46AM EST680.001.190.001.700.00-5557.78%
ASML221209C007000002022-11-28 2:26PM EST700.000.620.001.500.00-2658.08%
ASML221209C007100002022-11-15 10:40AM EST710.001.900.001.250.00-1160.69%
ASML221209C007400002022-12-01 12:22PM EST740.000.050.000.000.00-12125.00%
ASML221209C007500002022-11-23 11:38AM EST750.000.480.000.100.00--156.45%
ASML221209C007800002022-11-21 2:41PM EST780.000.050.001.600.00-31192.50%
ASML221209C008000002022-11-21 1:07PM EST800.000.150.000.050.00-21667.19%
ASML221209C008200002022-11-25 9:32AM EST820.000.070.000.050.00-229472.27%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221209P002400002022-11-08 11:02AM EST240.000.100.001.600.00-23305.47%
ASML221209P002500002022-11-08 11:03AM EST250.000.150.000.100.00-2021215.63%
ASML221209P002600002022-11-08 11:02AM EST260.000.190.001.600.00--8280.96%
ASML221209P002700002022-11-08 11:01AM EST270.000.100.001.600.00--6269.34%
ASML221209P002800002022-11-10 9:42AM EST280.000.050.001.600.00-44258.20%
ASML221209P002900002022-11-08 11:00AM EST290.000.100.001.600.00--2247.46%
ASML221209P003000002022-11-10 10:32AM EST300.000.750.000.200.00-629185.16%
ASML221209P003100002022-11-15 3:19PM EST310.000.110.001.600.00-222226.95%
ASML221209P003200002022-10-31 9:22AM EST320.001.480.000.000.00--3250.00%
ASML221209P003300002022-10-31 2:13PM EST330.001.400.001.500.00--10205.76%
ASML221209P003400002022-11-11 9:45AM EST340.000.350.001.600.00-211198.54%
ASML221209P003500002022-11-18 12:07PM EST350.000.050.000.050.00-113129.69%
ASML221209P003550002022-11-14 12:51PM EST355.000.260.001.600.00-21185.16%
ASML221209P003600002022-12-01 3:32PM EST360.000.050.001.500.00-3689179.10%
ASML221209P003650002022-11-21 11:51AM EST365.000.050.001.600.00-11176.56%
ASML221209P003700002022-11-18 10:30AM EST370.000.100.000.300.00-1017138.87%
ASML221209P003750002022-11-25 9:53AM EST375.000.100.001.600.00-1111168.16%
ASML221209P003800002022-12-01 11:12AM EST380.000.010.000.400.00-5171136.43%
ASML221209P003850002022-11-25 9:59AM EST385.000.090.001.600.00-2020159.96%
ASML221209P003900002022-11-14 10:32AM EST390.000.760.001.600.00-67155.96%
ASML221209P003950002022-11-25 9:45AM EST395.000.200.001.600.00-2020151.95%
ASML221209P004000002022-11-25 11:55AM EST400.000.090.000.400.00-1429122.66%
ASML221209P004050002022-11-16 10:04AM EST405.000.650.001.600.00-12144.14%
ASML221209P004100002022-11-04 8:56AM EST410.009.730.001.600.00-102140.28%
ASML221209P004150002022-11-30 2:40PM EST415.000.050.000.500.00-263115.92%
ASML221209P004200002022-11-10 9:45AM EST420.003.200.001.100.00-3124125.34%
ASML221209P004250002022-11-23 10:02AM EST425.000.190.001.600.00-111128.96%
ASML221209P004300002022-11-22 1:15PM EST430.000.470.001.600.00-12125.24%
ASML221209P004350002022-10-31 9:45AM EST435.0015.200.001.250.00--1116.94%
ASML221209P004400002022-11-22 1:02PM EST440.000.770.001.650.00-112118.51%
ASML221209P004450002022-11-28 2:25PM EST445.000.200.001.650.00-2225114.89%
ASML221209P004500002022-11-21 12:35PM EST450.000.350.001.650.00-38111.28%
ASML221209P004550002022-11-09 12:19PM EST455.0013.100.001.650.00-14107.72%
ASML221209P004600002022-11-18 3:31PM EST460.001.250.001.650.00-10104.20%
ASML221209P004650002022-11-25 11:42AM EST465.000.400.001.650.00-14100.68%
ASML221209P004700002022-11-22 10:55AM EST470.000.800.001.650.00-1297.22%
ASML221209P004750002022-11-25 10:03AM EST475.000.500.001.650.00-3393.75%
ASML221209P004800002022-12-02 2:49PM EST480.000.100.001.60-0.97-90.65%44389.82%
ASML221209P004850002022-12-02 2:48PM EST485.000.100.001.40-3.10-96.88%2484.47%
ASML221209P004900002022-12-02 2:28PM EST490.000.560.101.15+0.20+55.56%501679.61%
ASML221209P004950002022-11-30 3:17PM EST495.000.510.001.400.00-2277.83%
ASML221209P005000002022-12-02 2:27PM EST500.000.260.050.95-0.87-76.99%1294370.46%
ASML221209P005050002022-12-02 10:07AM EST505.000.150.001.20-0.10-40.00%34269.43%
ASML221209P005100002022-12-02 10:17AM EST510.001.000.001.15+0.60+150.00%13565.75%
ASML221209P005150002022-11-29 3:54PM EST515.001.810.001.550.00-22265.99%
ASML221209P005200002022-12-02 3:05PM EST520.000.330.000.50+0.03+10.00%44852.05%
ASML221209P005300002022-12-02 2:10PM EST530.000.400.151.25-0.05-11.11%878055.13%
ASML221209P005350002022-12-02 12:05PM EST535.000.660.051.05+0.11+20.00%11556.30%
ASML221209P005400002022-12-02 1:00PM EST540.000.400.200.90-0.45-52.94%21651.20%
ASML221209P005450002022-12-02 3:24PM EST545.000.790.150.65-0.14-15.05%21844.82%
ASML221209P005500002022-12-02 3:00PM EST550.000.700.351.25-0.30-30.00%615947.96%
ASML221209P005550002022-12-02 3:31PM EST555.000.750.551.20-1.52-66.96%301844.02%
ASML221209P005600002022-12-02 3:00PM EST560.001.390.000.00-0.91-39.57%56012.50%
ASML221209P005650002022-12-02 11:51AM EST565.002.011.102.00-0.34-14.47%15742.48%
ASML221209P005700002022-12-02 3:45PM EST570.002.001.552.10-1.10-35.48%81739.17%
ASML221209P005750002022-12-02 3:29PM EST575.002.621.953.00-1.28-32.82%1481639.75%
ASML221209P005800002022-12-02 3:32PM EST580.003.302.603.50+0.10+3.12%454937.61%
ASML221209P005825002022-12-02 3:32PM EST582.503.904.105.00-0.13-3.23%94641.33%
ASML221209P005850002022-12-02 3:32PM EST585.004.303.404.600.00-244437.33%
ASML221209P005875002022-12-02 3:32PM EST587.504.904.105.40-0.08-1.61%17237.76%
ASML221209P005900002022-12-02 3:32PM EST590.005.604.906.00+0.60+12.00%365237.22%
ASML221209P005950002022-12-02 3:51PM EST595.007.606.207.40+1.00+15.15%381336.19%
ASML221209P006000002022-12-02 3:58PM EST600.008.808.109.20-1.70-16.19%1301235.54%
ASML221209P006100002022-12-02 3:53PM EST610.0014.0612.3014.20+2.26+19.15%242035.54%
ASML221209P006150002022-12-02 11:38AM EST615.0018.8015.5017.60+5.30+39.26%2636.80%
ASML221209P006200002022-12-02 3:36PM EST620.0020.9018.7021.30+4.70+29.01%101938.16%
ASML221209P006400002022-12-01 10:09AM EST640.0035.1034.0037.000.00-6439.06%
ASML221209P006650002022-11-21 11:57AM EST665.0089.7955.5061.000.00--149.35%