New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.83-26.05 (-5.47%)
At close: 04:00PM EDT
454.75 +4.92 (+1.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220708C003600002022-07-01 3:08PM EDT360.0088.410.000.000.00-500.00%
ASML220708C004000002022-06-24 3:25PM EDT400.00112.000.000.000.00-400.00%
ASML220708C004350002022-07-01 9:38AM EDT435.0025.300.000.000.00-2100.00%
ASML220708C004400002022-06-16 3:33PM EDT440.0042.000.000.000.00--00.00%
ASML220708C004450002022-07-01 1:21PM EDT445.0012.000.000.000.00-400.00%
ASML220708C004500002022-07-01 3:48PM EDT450.0011.500.000.000.00-500.10%
ASML220708C004550002022-07-01 2:46PM EDT455.009.100.000.000.00-303.13%
ASML220708C004600002022-07-01 3:57PM EDT460.006.600.000.000.00-3206.25%
ASML220708C004650002022-07-01 2:49PM EDT465.005.140.000.000.00-1106.25%
ASML220708C004700002022-07-01 3:49PM EDT470.003.900.000.000.00-101012.50%
ASML220708C004750002022-07-01 3:05PM EDT475.002.430.000.000.00-27012.50%
ASML220708C004775002022-07-01 3:49PM EDT477.502.400.000.000.00-7012.50%
ASML220708C004800002022-07-01 3:20PM EDT480.001.700.000.000.00-12012.50%
ASML220708C004825002022-07-01 3:01PM EDT482.501.300.000.000.00-15012.50%
ASML220708C004850002022-07-01 3:51PM EDT485.001.250.000.000.00-6012.50%
ASML220708C004875002022-07-01 11:37AM EDT487.501.600.000.000.00-3012.50%
ASML220708C004900002022-07-01 3:47PM EDT490.001.230.000.000.00-14012.50%
ASML220708C004925002022-06-28 2:53PM EDT492.5015.600.000.000.00-2025.00%
ASML220708C004950002022-07-01 1:15PM EDT495.000.750.000.000.00-3025.00%
ASML220708C004975002022-06-29 12:38PM EDT497.509.100.000.000.00--025.00%
ASML220708C005000002022-07-01 3:20PM EDT500.000.840.000.000.00-7025.00%
ASML220708C005025002022-07-01 9:40AM EDT502.500.920.000.000.00-13025.00%
ASML220708C005050002022-06-30 2:43PM EDT505.003.800.000.000.00-4025.00%
ASML220708C005100002022-07-01 3:45PM EDT510.000.200.000.000.00-2025.00%
ASML220708C005150002022-07-01 12:14PM EDT515.000.640.000.000.00-2025.00%
ASML220708C005200002022-07-01 2:41PM EDT520.000.500.000.000.00-3025.00%
ASML220708C005250002022-07-01 3:45PM EDT525.000.480.000.000.00-2025.00%
ASML220708C005300002022-06-30 11:28AM EDT530.000.880.000.000.00-2025.00%
ASML220708C005350002022-06-28 11:25AM EDT535.003.100.000.000.00-1025.00%
ASML220708C005400002022-06-27 12:02PM EDT540.005.400.000.000.00-1025.00%
ASML220708C005450002022-07-01 12:14PM EDT545.000.450.000.000.00-2050.00%
ASML220708C005500002022-07-01 12:24PM EDT550.000.210.000.000.00-1050.00%
ASML220708C005550002022-06-27 3:59PM EDT555.001.950.000.000.00-12050.00%
ASML220708C005600002022-06-27 3:50PM EDT560.001.600.000.000.00-3050.00%
ASML220708C005650002022-07-01 10:04AM EDT565.000.100.000.000.00-2050.00%
ASML220708C005700002022-06-24 3:47PM EDT570.001.100.000.000.00-1050.00%
ASML220708C005750002022-07-01 10:04AM EDT575.000.050.000.000.00-2050.00%
ASML220708C005800002022-06-24 3:54PM EDT580.001.000.000.000.00-3050.00%
ASML220708C005850002022-07-01 11:24AM EDT585.000.050.000.000.00-8050.00%
ASML220708C005900002022-06-15 12:29PM EDT590.001.100.000.000.00-1050.00%
ASML220708C005950002022-07-01 10:04AM EDT595.000.050.000.000.00-4050.00%
ASML220708C006000002022-07-01 11:33AM EDT600.000.050.000.000.00-307050.00%
ASML220708C006100002022-07-01 11:30AM EDT610.000.050.000.000.00-12050.00%
ASML220708C006200002022-07-01 11:31AM EDT620.000.050.000.000.00-5050.00%
ASML220708C006300002022-07-01 10:05AM EDT630.000.050.000.000.00-4050.00%
ASML220708C006400002022-06-16 10:21AM EDT640.000.970.000.000.00-1050.00%
ASML220708C006600002022-06-21 1:26PM EDT660.000.490.000.000.00-2050.00%
ASML220708C006800002022-06-10 9:30AM EDT680.000.500.000.000.00--050.00%
ASML220708C006900002022-06-30 3:50PM EDT690.000.050.000.000.00--050.00%
ASML220708C007000002022-06-30 10:59AM EDT700.000.050.000.000.00--050.00%
ASML220708C007100002022-06-30 10:59AM EDT710.000.050.000.000.00--050.00%
ASML220708C007200002022-06-30 10:59AM EDT720.000.050.000.000.00--050.00%
ASML220708C007300002022-06-30 10:59AM EDT730.000.050.000.000.00--050.00%
ASML220708C007700002022-06-30 10:59AM EDT770.000.050.000.000.00--050.00%
ASML220708C008200002022-06-30 11:00AM EDT820.000.050.000.000.00--050.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220708P003200002022-06-30 11:37AM EDT320.000.050.000.000.00--050.00%
ASML220708P003300002022-07-01 2:20PM EDT330.000.050.000.000.00-1050.00%
ASML220708P003400002022-07-01 3:57PM EDT340.000.050.000.000.00-3050.00%
ASML220708P003500002022-07-01 3:57PM EDT350.000.100.000.000.00-7050.00%
ASML220708P003600002022-07-01 10:24AM EDT360.000.250.000.000.00-5050.00%
ASML220708P003700002022-06-27 2:13PM EDT370.000.150.000.000.00-22050.00%
ASML220708P003800002022-07-01 2:00PM EDT380.000.410.000.000.00-6025.00%
ASML220708P003850002022-07-01 1:18PM EDT385.000.570.000.000.00-2025.00%
ASML220708P003900002022-07-01 1:03PM EDT390.000.880.000.000.00-3025.00%
ASML220708P003950002022-07-01 2:48PM EDT395.000.900.000.000.00-8025.00%
ASML220708P004000002022-07-01 3:59PM EDT400.001.100.000.000.00-83025.00%
ASML220708P004050002022-07-01 12:44PM EDT405.001.770.000.000.00-7025.00%
ASML220708P004100002022-07-01 3:03PM EDT410.002.050.000.000.00-2025.00%
ASML220708P004150002022-07-01 2:26PM EDT415.002.990.000.000.00-10012.50%
ASML220708P004200002022-07-01 2:40PM EDT420.003.000.000.000.00-13012.50%
ASML220708P004250002022-07-01 1:31PM EDT425.004.700.000.000.00-15012.50%
ASML220708P004300002022-07-01 1:42PM EDT430.005.900.000.000.00-21012.50%
ASML220708P004350002022-06-30 11:01AM EDT435.004.590.000.000.00-206.25%
ASML220708P004400002022-07-01 3:34PM EDT440.007.180.000.000.00-606.25%
ASML220708P004450002022-07-01 3:15PM EDT445.009.400.000.000.00-1703.13%
ASML220708P004500002022-07-01 3:33PM EDT450.0011.000.000.000.00-1300.00%
ASML220708P004550002022-07-01 2:45PM EDT455.0014.470.000.000.00-3500.00%
ASML220708P004600002022-07-01 3:10PM EDT460.0017.380.000.000.00-2200.00%
ASML220708P004650002022-07-01 10:27AM EDT465.0021.090.000.000.00-400.00%
ASML220708P004700002022-07-01 10:36AM EDT470.0025.500.000.000.00-2100.00%
ASML220708P004750002022-07-01 12:51PM EDT475.0030.400.000.000.00-5000.00%
ASML220708P004775002022-06-27 3:52PM EDT477.506.200.000.000.00--00.00%
ASML220708P004800002022-07-01 3:51PM EDT480.0032.000.000.000.00-2200.00%
ASML220708P004825002022-06-30 3:54PM EDT482.5017.800.000.000.00--00.00%
ASML220708P004850002022-07-01 11:08AM EDT485.0039.700.000.000.00-1000.00%
ASML220708P004875002022-06-28 11:21AM EDT487.5011.400.000.000.00-100.00%
ASML220708P004900002022-07-01 10:59AM EDT490.0044.300.000.000.00-1100.00%
ASML220708P004925002022-06-30 9:41AM EDT492.5027.900.000.000.00-100.00%
ASML220708P004950002022-06-30 12:36PM EDT495.0020.200.000.000.00-1600.00%
ASML220708P004975002022-06-28 2:37PM EDT497.5019.500.000.000.00-200.00%
ASML220708P005000002022-06-30 3:02PM EDT500.0027.120.000.000.00-400.00%
ASML220708P005025002022-07-01 3:29PM EDT502.5053.360.000.000.00-100.00%
ASML220708P005050002022-06-27 10:08AM EDT505.0016.100.000.000.00--00.00%
ASML220708P005100002022-06-27 1:15PM EDT510.0015.900.000.000.00-5000.00%
ASML220708P005150002022-07-01 3:44PM EDT515.0064.300.000.000.00-100.00%
ASML220708P005200002022-06-29 9:51AM EDT520.0036.710.000.000.00-800.00%
ASML220708P005300002022-06-10 3:16PM EDT530.0029.200.000.000.00-200.00%
ASML220708P005400002022-06-29 9:51AM EDT540.0054.510.000.000.00-800.00%
ASML220708P005500002022-06-28 3:09PM EDT550.0061.430.000.000.00-2200.00%
ASML220708P005550002022-06-29 9:33AM EDT555.0070.000.000.000.00-22600.00%
ASML220708P005600002022-05-31 1:14PM EDT560.0023.6574.5080.800.00--210.00%
ASML220708P005700002022-06-30 3:35PM EDT570.0092.870.000.000.00-200.00%
ASML220708P005800002022-06-23 2:01PM EDT580.00100.880.000.000.00-1800.00%
ASML220708P005900002022-06-24 9:41AM EDT590.0089.420.000.000.00-1000.00%