New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.53-16.63 (-2.50%)
At close: 04:00PM EDT
649.25 +1.72 (+0.27%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230331C003500002023-03-16 11:53AM EDT350.00272.70295.90299.600.00--1190.63%
ASML230331C004500002023-03-20 10:27AM EDT450.00194.38195.80199.800.00-34121.09%
ASML230331C005200002023-03-21 11:27AM EDT520.00121.40126.20130.000.00-4686.28%
ASML230331C005250002023-03-21 11:00AM EDT525.00117.24121.20124.900.00-3181.84%
ASML230331C005400002023-03-22 12:20PM EDT540.00109.02106.30110.000.00-121374.44%
ASML230331C005500002023-03-16 9:54AM EDT550.0064.0096.30100.600.00--173.05%
ASML230331C005600002023-03-22 12:05PM EDT560.0091.9286.6090.300.00-1266.33%
ASML230331C005650002023-03-16 10:47AM EDT565.0053.0081.6085.600.00--264.92%
ASML230331C005700002023-03-24 2:35PM EDT570.0076.2876.8081.00+22.68+42.31%6464.84%
ASML230331C005850002023-03-24 3:29PM EDT585.0063.3862.4066.90+22.58+55.34%51260.41%
ASML230331C005900002023-03-23 11:00AM EDT590.0081.2457.7062.200.00-11258.69%
ASML230331C005950002023-03-21 12:57PM EDT595.0051.5053.0056.900.00-1854.76%
ASML230331C006000002023-03-24 1:48PM EDT600.0047.5048.4052.80-27.11-36.34%1854.66%
ASML230331C006025002023-03-15 11:28AM EDT602.5022.2046.1049.700.00--251.46%
ASML230331C006050002023-03-20 3:50PM EDT605.0048.3044.0048.500.00-1453.89%
ASML230331C006075002023-03-23 11:22AM EDT607.5066.2741.9046.300.00-1153.43%
ASML230331C006100002023-03-22 10:35AM EDT610.0044.8039.5042.800.00-11956.62%
ASML230331C006125002023-03-21 11:44AM EDT612.5033.6037.3040.400.00-1254.69%
ASML230331C006150002023-03-15 12:46PM EDT615.0016.3035.0038.400.00-2154.35%
ASML230331C006175002023-03-21 3:51PM EDT617.5034.7033.0037.800.00-81059.24%
ASML230331C006200002023-03-24 3:22PM EDT620.0033.0031.1035.40-17.32-34.42%43256.97%
ASML230331C006225002023-03-23 11:29AM EDT622.5051.9429.1033.000.00-1854.66%
ASML230331C006250002023-03-24 3:22PM EDT625.0029.1427.2030.30+4.34+17.50%41151.23%
ASML230331C006275002023-03-24 10:36AM EDT627.5030.8525.2028.00-13.83-30.95%1549.18%
ASML230331C006300002023-03-24 3:23PM EDT630.0023.6023.4026.50-15.66-39.89%43649.76%
ASML230331C006325002023-03-23 3:18PM EDT632.5033.3021.7025.300.00-5551.09%
ASML230331C006350002023-03-21 1:31PM EDT635.0021.3019.8023.500.00-221850.26%
ASML230331C006400002023-03-24 3:58PM EDT640.0017.8016.8020.90-15.60-46.71%17751.23%
ASML230331C006425002023-03-24 1:27PM EDT642.5016.7815.9017.70-11.37-40.39%6745.62%
ASML230331C006450002023-03-24 3:46PM EDT645.0015.0914.2016.10-16.41-52.10%131344.78%
ASML230331C006500002023-03-24 3:16PM EDT650.0011.9911.5013.50-9.17-43.34%367044.31%
ASML230331C006550002023-03-24 3:59PM EDT655.0010.009.1010.90-8.25-45.21%292043.01%
ASML230331C006600002023-03-24 3:59PM EDT660.008.507.208.80-7.11-45.55%144742.38%
ASML230331C006650002023-03-24 3:18PM EDT665.006.205.606.90-10.00-61.73%62241.49%
ASML230331C006700002023-03-24 3:46PM EDT670.004.844.205.50-8.26-63.05%305441.41%
ASML230331C006750002023-03-24 3:57PM EDT675.003.403.204.10-9.80-74.24%384440.39%
ASML230331C006800002023-03-24 3:32PM EDT680.002.532.253.80-6.32-71.41%133243.18%
ASML230331C006850002023-03-24 2:37PM EDT685.001.901.552.30-5.35-73.79%68139.69%
ASML230331C006900002023-03-24 3:15PM EDT690.001.551.001.70-5.75-78.77%204139.53%
ASML230331C006950002023-03-24 3:43PM EDT695.001.000.652.00-5.00-83.33%1323644.64%
ASML230331C007000002023-03-24 3:55PM EDT700.000.750.250.85-3.25-81.25%5817038.87%
ASML230331C007050002023-03-23 10:45AM EDT705.001.100.350.85-1.54-58.33%13441.61%
ASML230331C007100002023-03-24 3:00PM EDT710.000.550.200.55-2.05-78.85%663140.67%
ASML230331C007150002023-03-24 3:51PM EDT715.000.400.101.20-1.47-78.61%292150.48%
ASML230331C007200002023-03-24 3:12PM EDT720.000.290.000.35-1.01-77.69%3311342.24%
ASML230331C007300002023-03-23 3:21PM EDT730.000.700.000.700.00-31552.59%
ASML230331C007350002023-03-23 12:21PM EDT735.000.770.000.250.00-5846.53%
ASML230331C007400002023-03-23 10:24AM EDT740.000.530.001.050.00-1854.59%
ASML230331C007450002023-03-06 2:11PM EDT745.001.180.001.050.00-2556.84%
ASML230331C007500002023-03-23 10:55AM EDT750.000.300.001.000.00-1958.59%
ASML230331C007600002023-03-23 2:22PM EDT760.000.150.000.950.00-1262.40%
ASML230331C007700002023-03-24 10:49AM EDT770.000.050.000.05-0.85-94.44%10750.20%
ASML230331C007900002023-03-07 11:44AM EDT790.000.240.000.250.00--2762.70%
ASML230331C008500002023-02-24 1:58PM EDT850.000.450.000.800.00-151594.97%
ASML230331C008600002023-03-07 11:43AM EDT860.000.050.000.700.00-101196.73%
ASML230331C008700002023-03-13 12:51PM EDT870.000.100.000.250.00-2510388.67%
ASML230331C008800002023-03-01 11:35AM EDT880.000.200.000.800.00--1105.18%
ASML230331C008900002023-03-15 2:50PM EDT890.000.050.000.900.00-936110.16%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230331P003700002023-03-13 3:51PM EDT370.000.050.000.250.00--10164.26%
ASML230331P003800002023-03-21 11:55AM EDT380.000.010.000.050.00-132135.16%
ASML230331P003900002023-03-01 2:21PM EDT390.000.100.000.950.00--12175.68%
ASML230331P004000002023-03-06 11:26AM EDT400.000.060.000.200.00-24139.84%
ASML230331P004100002023-03-17 11:16AM EDT410.000.050.000.050.00-8090117.19%
ASML230331P004200002023-03-13 3:51PM EDT420.000.270.000.150.00-545123.05%
ASML230331P004300002023-03-20 10:00AM EDT430.000.050.000.200.00-154120.31%
ASML230331P004400002023-03-24 2:29PM EDT440.000.060.000.10+0.01+20.00%449106.64%
ASML230331P004600002023-03-10 10:32AM EDT460.000.500.000.900.00-11122.66%
ASML230331P004700002023-03-24 2:48PM EDT470.000.150.000.85-0.70-82.35%14114.89%
ASML230331P004800002023-03-24 2:46PM EDT480.000.210.000.90-1.19-85.00%11109.08%
ASML230331P004900002023-03-09 4:31PM EDT490.000.950.000.350.00-11290.43%
ASML230331P005000002023-03-24 10:08AM EDT500.000.100.000.450.00-12187.21%
ASML230331P005100002023-03-24 10:56AM EDT510.000.290.050.45+0.19+190.00%57482.42%
ASML230331P005150002023-03-24 3:41PM EDT515.000.200.000.20-2.90-93.55%2370.90%
ASML230331P005200002023-03-24 1:34PM EDT520.000.340.000.45-0.11-24.44%31375.39%
ASML230331P005250002023-03-24 2:58PM EDT525.000.250.000.45-0.05-16.67%40972.51%
ASML230331P005300002023-03-21 3:27PM EDT530.000.450.001.000.00-31678.17%
ASML230331P005350002023-03-24 10:40AM EDT535.000.470.001.20+0.25+113.64%2511077.25%
ASML230331P005400002023-03-24 2:21PM EDT540.000.470.150.50-0.23-32.86%20867.29%
ASML230331P005450002023-03-24 2:25PM EDT545.000.400.101.30-0.20-33.33%121072.75%
ASML230331P005500002023-03-24 3:10PM EDT550.000.500.250.80-0.15-23.08%385866.16%
ASML230331P005550002023-03-24 3:49PM EDT555.000.550.101.05-0.55-50.00%5764.01%
ASML230331P005600002023-03-24 12:56PM EDT560.000.900.351.50+0.43+91.49%421266.43%
ASML230331P005650002023-03-24 2:21PM EDT565.000.950.301.25+0.55+137.50%91160.96%
ASML230331P005700002023-03-24 3:47PM EDT570.000.810.551.45+0.17+26.56%154760.67%
ASML230331P005750002023-03-24 3:41PM EDT575.000.820.701.15-1.28-60.95%213256.40%
ASML230331P005800002023-03-24 3:34PM EDT580.001.100.801.15+0.29+35.80%52753.64%
ASML230331P005850002023-03-24 3:57PM EDT585.001.251.101.30-0.97-43.69%102452.60%
ASML230331P005900002023-03-24 11:43AM EDT590.003.101.151.80+1.95+169.57%42251.58%
ASML230331P005950002023-03-24 2:57PM EDT595.002.131.452.05-0.17-7.39%33750.10%
ASML230331P006000002023-03-24 3:50PM EDT600.002.381.602.65-0.20-7.75%2018952.22%
ASML230331P006025002023-03-24 11:16AM EDT602.504.332.002.85+1.54+55.20%2351.36%
ASML230331P006050002023-03-24 3:09PM EDT605.003.302.303.10+2.03+159.84%213550.66%
ASML230331P006075002023-03-20 2:07PM EDT607.504.102.353.30-2.56-38.44%10349.60%
ASML230331P006100002023-03-24 3:05PM EDT610.003.742.653.70+1.33+55.19%1323249.43%
ASML230331P006150002023-03-24 3:39PM EDT615.004.003.404.40+2.05+105.13%301648.15%
ASML230331P006175002023-03-24 2:30PM EDT617.505.403.905.20+2.26+71.97%31249.18%
ASML230331P006200002023-03-24 3:34PM EDT620.004.954.205.50+2.40+94.12%117747.94%
ASML230331P006225002023-03-24 3:46PM EDT622.505.604.605.90-10.71-65.67%1347.00%
ASML230331P006250002023-03-24 3:26PM EDT625.006.345.006.50+1.34+26.80%276646.66%
ASML230331P006275002023-03-24 3:26PM EDT627.506.805.607.60+2.60+61.90%36347.89%
ASML230331P006300002023-03-24 3:44PM EDT630.007.296.407.90+2.09+40.19%372446.14%
ASML230331P006350002023-03-24 3:14PM EDT635.009.607.409.70+5.00+108.70%63446.19%
ASML230331P006400002023-03-24 3:56PM EDT640.0010.659.0011.80+1.55+17.03%2020046.38%
ASML230331P006425002023-03-24 3:47PM EDT642.5012.0010.2012.10-1.90-13.67%121243.88%
ASML230331P006450002023-03-24 3:47PM EDT645.0013.1011.4012.90+5.80+79.45%1333342.75%
ASML230331P006500002023-03-24 3:52PM EDT650.0015.3713.6015.40+2.67+21.02%1813642.59%
ASML230331P006550002023-03-24 12:07PM EDT655.0020.4316.3018.70+7.53+58.37%4444.03%
ASML230331P006600002023-03-24 2:37PM EDT660.0022.6018.3022.30+4.20+22.83%222845.65%
ASML230331P006650002023-03-24 1:39PM EDT665.0026.0122.1024.80+9.81+60.56%71642.94%
ASML230331P006700002023-03-24 1:02PM EDT670.0031.2725.7029.10+8.27+35.96%122845.46%
ASML230331P006750002023-03-24 10:55AM EDT675.0033.2528.2032.80+11.85+55.37%61645.25%
ASML230331P006900002023-03-17 10:39AM EDT690.0061.0040.9045.400.00-3246.53%