New Zealand markets open in 5 hours 6 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.08+20.20 (+4.71%)
As of 12:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220708C003600002022-07-07 10:59AM EDT360.0086.5388.0091.70-1.88-2.13%55168.65%
ASML220708C004000002022-07-06 2:40PM EDT400.0030.0047.9051.900.00-746100.68%
ASML220708C004350002022-07-07 12:37PM EDT435.0015.4015.3017.20+10.90+242.22%5610054.37%
ASML220708C004400002022-07-07 11:46AM EDT440.0011.6010.9013.10+8.80+314.29%2919658.86%
ASML220708C004450002022-07-07 12:34PM EDT445.008.087.708.90+5.52+215.62%585550.46%
ASML220708C004500002022-07-07 12:35PM EDT450.005.234.805.60+4.33+481.11%10914045.57%
ASML220708C004550002022-07-07 12:34PM EDT455.002.902.653.30+2.35+427.27%1058943.34%
ASML220708C004600002022-07-07 12:35PM EDT460.001.491.301.75+1.18+380.65%342941.68%
ASML220708C004650002022-07-07 12:34PM EDT465.000.610.550.80+0.31+103.33%212340.04%
ASML220708C004700002022-07-07 11:14AM EDT470.000.350.000.80-0.15-30.00%48248.44%
ASML220708C004750002022-07-05 3:07PM EDT475.000.350.000.750.00-321855.52%
ASML220708C004775002022-07-06 10:44AM EDT477.500.200.000.650.00-5257.32%
ASML220708C004800002022-07-06 2:57PM EDT480.000.100.000.650.00-13852.69%
ASML220708C004825002022-07-01 3:01PM EDT482.501.300.000.850.00-151558.98%
ASML220708C004850002022-07-06 10:44AM EDT485.000.150.000.500.00-1556.45%
ASML220708C004875002022-07-07 10:40AM EDT487.500.150.000.65-0.20-57.14%21062.35%
ASML220708C004900002022-07-05 11:03AM EDT490.000.470.000.500.00-11962.50%
ASML220708C004925002022-06-28 2:53PM EDT492.5015.600.000.650.00-2268.56%
ASML220708C004950002022-07-05 10:13AM EDT495.000.240.000.600.00-1470.61%
ASML220708C004975002022-06-29 12:38PM EDT497.509.100.000.600.00--173.63%
ASML220708C005000002022-07-07 11:06AM EDT500.000.210.000.50-0.63-75.00%31374.22%
ASML220708C005025002022-07-05 9:50AM EDT502.500.230.000.550.00-101178.32%
ASML220708C005050002022-06-30 2:43PM EDT505.003.800.000.500.00-4579.88%
ASML220708C005100002022-07-05 3:06PM EDT510.000.280.000.450.00-32084.08%
ASML220708C005150002022-07-05 3:32PM EDT515.000.050.000.050.00-62568.36%
ASML220708C005200002022-07-06 9:47AM EDT520.000.100.000.400.00-11593.16%
ASML220708C005250002022-07-07 11:13AM EDT525.000.050.000.05-0.05-50.00%2676.56%
ASML220708C005300002022-07-05 9:33AM EDT530.000.100.000.300.00-11099.22%
ASML220708C005350002022-06-28 11:25AM EDT535.003.100.000.250.00-13101.76%
ASML220708C005400002022-06-27 12:02PM EDT540.005.400.000.200.00-110103.52%
ASML220708C005450002022-07-01 12:14PM EDT545.000.450.000.250.00-26110.94%
ASML220708C005500002022-07-07 11:04AM EDT550.000.180.000.20+0.16+800.00%118112.31%
ASML220708C005550002022-06-27 3:59PM EDT555.001.950.000.200.00-1211116.80%
ASML220708C005600002022-06-27 3:50PM EDT560.001.600.000.200.00-34120.90%
ASML220708C005650002022-07-05 9:59AM EDT565.000.050.000.200.00-1416125.20%
ASML220708C005700002022-06-24 3:47PM EDT570.001.100.000.200.00-17129.30%
ASML220708C005750002022-07-01 10:04AM EDT575.000.050.000.150.00-26129.30%
ASML220708C005800002022-06-24 3:54PM EDT580.001.000.000.150.00-36133.20%
ASML220708C005850002022-07-01 11:24AM EDT585.000.050.000.150.00-88137.11%
ASML220708C005900002022-06-15 12:29PM EDT590.001.100.000.150.00-15141.02%
ASML220708C005950002022-07-01 10:04AM EDT595.000.050.000.150.00-44144.92%
ASML220708C006000002022-07-05 2:41PM EDT600.000.010.000.050.00-20315133.59%
ASML220708C006100002022-07-01 11:30AM EDT610.000.050.000.150.00-1229156.25%
ASML220708C006200002022-07-01 11:31AM EDT620.000.050.000.150.00-537163.28%
ASML220708C006300002022-07-05 2:38PM EDT630.000.010.000.150.00-2259170.31%
ASML220708C006400002022-06-16 10:21AM EDT640.000.970.000.150.00-11177.34%
ASML220708C006600002022-06-21 1:26PM EDT660.000.490.000.150.00-24191.02%
ASML220708C006800002022-06-10 9:30AM EDT680.000.500.000.150.00--5203.91%
ASML220708C006900002022-06-30 3:50PM EDT690.000.050.000.150.00--2210.16%
ASML220708C007000002022-06-30 10:59AM EDT700.000.050.000.150.00--1216.41%
ASML220708C007100002022-06-30 10:59AM EDT710.000.050.000.150.00--1222.66%
ASML220708C007200002022-06-30 10:59AM EDT720.000.050.000.150.00--1228.52%
ASML220708C007300002022-06-30 10:59AM EDT730.000.050.000.150.00--1234.38%
ASML220708C007700002022-06-30 10:59AM EDT770.000.050.000.150.00--1257.03%
ASML220708C008200002022-07-05 10:10AM EDT820.000.010.000.050.00-75130257.81%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220708P003200002022-07-06 3:36PM EDT320.000.010.000.050.00-40276158.59%
ASML220708P003300002022-07-05 1:07PM EDT330.000.100.000.050.00-2398145.31%
ASML220708P003400002022-07-05 2:55PM EDT340.000.050.000.050.00-112262132.03%
ASML220708P003500002022-07-06 10:18AM EDT350.000.080.000.050.00-2235119.53%
ASML220708P003600002022-07-01 10:24AM EDT360.000.250.000.050.00-5111107.03%
ASML220708P003700002022-07-07 10:20AM EDT370.000.050.000.05-0.25-83.33%484894.53%
ASML220708P003800002022-07-07 10:50AM EDT380.000.080.050.15-0.07-46.67%1115496.88%
ASML220708P003850002022-07-07 10:09AM EDT385.000.150.000.15-0.12-44.44%313487.11%
ASML220708P003900002022-07-07 10:48AM EDT390.000.100.000.15-0.05-33.33%113780.47%
ASML220708P003950002022-07-07 11:09AM EDT395.000.050.050.25-0.64-92.75%121781.25%
ASML220708P004000002022-07-07 10:50AM EDT400.000.190.000.25-0.66-77.65%419972.46%
ASML220708P004050002022-07-06 2:43PM EDT405.001.000.000.600.00-67175.49%
ASML220708P004100002022-07-07 11:52AM EDT410.000.200.000.60-1.70-89.47%273167.97%
ASML220708P004150002022-07-07 12:37PM EDT415.000.210.100.75-2.29-91.60%583364.60%
ASML220708P004200002022-07-07 12:17PM EDT420.000.200.100.80-2.90-93.55%86157.28%
ASML220708P004250002022-07-07 12:36PM EDT425.000.450.250.45-4.25-90.43%1711549.12%
ASML220708P004300002022-07-07 9:54AM EDT430.001.400.200.95-6.50-82.28%13449.78%
ASML220708P004350002022-07-07 12:35PM EDT435.001.130.751.40-8.87-88.70%27845.83%
ASML220708P004400002022-07-07 11:37AM EDT440.002.301.652.30-11.20-82.96%27443.68%
ASML220708P004450002022-07-07 12:35PM EDT445.003.172.953.50-14.08-81.62%144840.09%
ASML220708P004500002022-07-07 11:33AM EDT450.006.804.905.60-22.20-76.55%22338.62%
ASML220708P004550002022-07-07 10:09AM EDT455.0011.997.508.50-14.09-54.03%353537.40%
ASML220708P004600002022-07-06 9:33AM EDT460.0017.4011.1012.60-7.15-29.12%11640.97%
ASML220708P004650002022-07-06 2:27PM EDT465.0039.1114.5017.100.00-3845.24%
ASML220708P004700002022-07-01 10:36AM EDT470.0025.5018.7022.400.00-212358.23%
ASML220708P004750002022-07-07 9:39AM EDT475.0028.0023.5027.30-25.60-47.76%24065.65%
ASML220708P004775002022-07-06 2:26PM EDT477.5051.4626.0029.800.00-1169.87%
ASML220708P004800002022-07-07 9:55AM EDT480.0033.6529.1030.80-26.03-43.62%12190.00%
ASML220708P004825002022-06-30 3:54PM EDT482.5017.8031.0034.700.00--076.42%
ASML220708P004850002022-07-05 1:34PM EDT485.0038.9533.3037.20-25.03-39.12%101280.35%
ASML220708P004875002022-06-28 11:21AM EDT487.5011.4035.7039.700.00-1084.20%
ASML220708P004900002022-07-07 10:51AM EDT490.0043.5038.4042.20-15.95-26.83%1888.01%
ASML220708P004925002022-06-30 9:41AM EDT492.5027.9040.6044.600.00-1089.89%
ASML220708P004950002022-06-30 12:36PM EDT495.0020.2043.1047.500.00-1616100.73%
ASML220708P004975002022-06-28 2:37PM EDT497.5019.5045.8049.600.00-2097.12%
ASML220708P005000002022-07-06 9:33AM EDT500.0062.8448.3052.200.00-10102.64%
ASML220708P005025002022-07-01 3:29PM EDT502.5053.3650.7054.700.00-10106.20%
ASML220708P005050002022-06-27 10:08AM EDT505.0016.1053.2057.300.00--0111.67%
ASML220708P005100002022-06-27 1:15PM EDT510.0015.9058.2062.000.00-500112.16%
ASML220708P005150002022-07-01 3:44PM EDT515.0064.3063.2067.400.00-10127.44%
ASML220708P005200002022-07-06 9:31AM EDT520.0084.9868.1072.100.00-10127.49%
ASML220708P005300002022-07-06 3:37PM EDT530.0096.7578.1082.100.00-10140.09%
ASML220708P005400002022-06-29 9:51AM EDT540.0054.5188.1092.100.00-812152.20%
ASML220708P005500002022-06-28 3:09PM EDT550.0061.4398.30102.100.00-2222163.87%
ASML220708P005550002022-06-29 9:33AM EDT555.0070.00103.10107.100.00-2260169.58%
ASML220708P005600002022-05-31 1:14PM EDT560.0023.6574.5080.800.00--210.00%
ASML220708P005700002022-06-30 3:35PM EDT570.0092.87118.20122.500.00-20197.17%
ASML220708P005800002022-06-23 2:01PM EDT580.00100.88128.10132.200.00-180199.80%
ASML220708P005900002022-06-24 9:41AM EDT590.0089.42138.10142.100.00-100207.08%