New Zealand markets close in 3 hours 16 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
957.88-33.97 (-3.42%)
At close: 04:00PM EDT
954.78 -3.10 (-0.32%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240531C006000002024-05-16 11:40AM EDT600.00333.58354.20367.300.00--1352.78%
ASML240531C006200002024-05-22 3:06PM EDT620.00298.35334.10347.200.00-10329.25%
ASML240531C006300002024-05-22 3:05PM EDT630.00288.23324.20337.200.00-50319.87%
ASML240531C007400002024-05-22 3:06PM EDT740.00178.60214.00226.600.00-11206.54%
ASML240531C008000002024-05-29 9:43AM EDT800.00159.44155.50166.00+4.44+2.86%16159.69%
ASML240531C008200002024-05-09 12:34PM EDT820.0094.87134.10146.000.00-11133.52%
ASML240531C008400002024-05-02 1:45PM EDT840.0048.80114.70126.000.00--1120.22%
ASML240531C008450002024-05-28 11:51AM EDT845.00132.88109.20120.900.00-3032112.55%
ASML240531C008500002024-05-28 11:51AM EDT850.00127.95104.50113.900.00-303297.41%
ASML240531C008550002024-05-29 3:18PM EDT855.00109.11101.00108.00+8.67+8.63%1197.61%
ASML240531C008600002024-05-24 2:23PM EDT860.0098.7196.10103.000.00-31394.21%
ASML240531C008650002024-05-09 10:38AM EDT865.0062.9090.1098.000.00-2183.64%
ASML240531C008700002024-05-28 10:27AM EDT870.0098.8585.6093.000.00-2683.11%
ASML240531C008750002024-05-28 10:27AM EDT875.0093.8580.0088.000.00-2575.27%
ASML240531C008800002024-05-23 12:21PM EDT880.0073.5375.6083.000.00-2575.20%
ASML240531C008850002024-04-30 10:43AM EDT885.0046.1771.2077.900.00-1073.95%
ASML240531C008900002024-05-03 9:42AM EDT890.0035.5067.3074.900.00-1283.11%
ASML240531C008950002024-05-23 1:17PM EDT895.0056.0660.6068.000.00-1263.23%
ASML240531C009000002024-05-28 11:10AM EDT900.0059.9055.2063.00-13.85-18.78%115057.10%
ASML240531C009050002024-05-23 9:30AM EDT905.0064.1051.3058.000.00-5558.31%
ASML240531C009075002024-05-20 1:38PM EDT907.5043.0247.7056.000.00-1153.55%
ASML240531C009100002024-05-29 10:46AM EDT910.0052.0046.5053.00+5.25+11.23%12154.88%
ASML240531C009125002024-05-22 3:24PM EDT912.5024.4842.8051.000.00-2775.83%
ASML240531C009150002024-05-29 10:43AM EDT915.0049.2441.0049.00+6.94+16.41%21552.41%
ASML240531C009175002024-05-28 1:34PM EDT917.5070.1538.8046.000.00-11070.48%
ASML240531C009200002024-05-24 3:53PM EDT920.0040.1836.0044.00+2.26+5.96%11970.25%
ASML240531C009225002024-05-24 2:22PM EDT922.5037.5435.5045.400.00-4462.33%
ASML240531C009250002024-05-28 2:22PM EDT925.0059.9532.0039.000.00-11264.67%
ASML240531C009275002024-05-23 3:50PM EDT927.5020.5030.6040.100.00--556.41%
ASML240531C009300002024-05-29 2:02PM EDT930.0035.1028.4033.70-8.40-19.31%12757.60%
ASML240531C009325002024-05-28 9:30AM EDT932.5042.2925.2030.500.00-21451.55%
ASML240531C009350002024-05-29 9:30AM EDT935.0032.5224.0029.10-13.70-29.64%16153.52%
ASML240531C009400002024-05-28 2:55PM EDT940.0042.0020.9024.600.00-255749.48%
ASML240531C009450002024-05-29 9:34AM EDT945.0021.7015.8019.80-10.40-32.40%114843.79%
ASML240531C009500002024-05-29 3:43PM EDT950.0017.4413.5016.30-22.56-56.40%357042.42%
ASML240531C009550002024-05-29 3:54PM EDT955.0014.3011.7013.30-20.79-59.25%665141.79%
ASML240531C009600002024-05-29 3:10PM EDT960.009.409.1010.30-21.55-69.63%5010740.00%
ASML240531C009650002024-05-29 3:44PM EDT965.008.997.108.20-17.99-66.68%1369240.18%
ASML240531C009700002024-05-29 3:46PM EDT970.007.485.406.50-18.02-70.67%17820140.63%
ASML240531C009750002024-05-29 3:54PM EDT975.005.503.805.00-14.10-71.94%1236540.67%
ASML240531C009800002024-05-29 3:57PM EDT980.003.752.653.90-14.25-79.17%41612341.27%
ASML240531C009850002024-05-29 3:57PM EDT985.002.902.452.90-12.37-81.01%634541.25%
ASML240531C009900002024-05-29 3:42PM EDT990.002.450.702.30-12.05-83.10%7511042.35%
ASML240531C009950002024-05-29 3:42PM EDT995.001.741.301.80-10.16-85.38%666243.26%
ASML240531C010000002024-05-29 3:59PM EDT1,000.001.251.101.40-9.45-88.32%74824644.10%
ASML240531C010050002024-05-29 3:42PM EDT1,005.001.130.651.10-7.89-87.47%873745.07%
ASML240531C010100002024-05-29 3:47PM EDT1,010.000.710.550.75-5.79-89.08%29986144.65%
ASML240531C010150002024-05-29 3:42PM EDT1,015.000.620.400.60-4.69-88.32%326645.83%
ASML240531C010200002024-05-29 3:58PM EDT1,020.000.500.350.90-4.45-89.90%24867553.03%
ASML240531C010250002024-05-29 3:13PM EDT1,025.000.400.250.55-3.50-89.74%2513751.12%
ASML240531C010300002024-05-29 1:34PM EDT1,030.000.350.050.50-2.45-87.50%18454053.20%
ASML240531C010350002024-05-29 1:30PM EDT1,035.000.340.200.50-2.76-89.03%3860852.88%
ASML240531C010400002024-05-29 3:13PM EDT1,040.000.260.150.95-1.43-84.62%156959.91%
ASML240531C010450002024-05-28 3:57PM EDT1,045.001.550.154.400.00-221583.95%
ASML240531C010500002024-05-29 3:47PM EDT1,050.000.200.100.25-1.60-88.89%14739155.18%
ASML240531C010550002024-05-28 3:59PM EDT1,055.000.200.101.50-1.20-85.71%11973.00%
ASML240531C010600002024-05-29 12:58PM EDT1,060.000.150.100.80-0.65-81.25%32168.85%
ASML240531C010650002024-05-28 1:40PM EDT1,065.000.450.003.900.00-272793.99%
ASML240531C010700002024-05-28 1:55PM EDT1,070.000.390.003.900.00-1297.17%
ASML240531C010750002024-05-28 1:54PM EDT1,075.000.350.053.900.00-2022100.56%
ASML240531C010800002024-05-28 1:54PM EDT1,080.000.300.053.900.00-828103.69%
ASML240531C010900002024-05-28 12:46PM EDT1,090.000.170.054.400.00-315112.62%
ASML240531C011000002024-05-29 1:23PM EDT1,100.000.050.052.20-0.79-94.05%435103.81%
ASML240531C011400002024-05-23 1:40PM EDT1,140.000.500.004.200.00--50140.28%
ASML240531C011500002024-05-28 3:59PM EDT1,150.000.090.054.30-0.11-55.00%511146.78%
ASML240531C011800002024-05-29 12:06PM EDT1,180.000.050.004.30-0.29-85.29%12162.50%
ASML240531C012000002024-05-29 10:13AM EDT1,200.000.050.000.050.00-676699.61%
ASML240531C012200002024-05-29 9:39AM EDT1,220.000.050.000.200.00-3059120.70%
ASML240531C012400002024-05-29 9:38AM EDT1,240.000.050.000.150.00-4126124.22%
ASML240531C012800002024-05-29 9:32AM EDT1,280.000.050.000.100.00-310132.81%
ASML240531C013000002024-05-28 1:29PM EDT1,300.000.010.000.050.00-215131.25%
ASML240531C013400002024-05-23 9:48AM EDT1,340.000.050.004.300.00--5237.65%
ASML240531C013600002024-05-20 3:56PM EDT1,360.000.050.004.300.00--6246.07%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240531P005100002024-05-28 2:52PM EDT510.000.560.000.050.00-11265.63%
ASML240531P005200002024-04-19 3:46PM EDT520.000.200.000.000.00-1150.00%
ASML240531P005500002024-04-30 2:55PM EDT550.000.100.004.300.00--1389.36%
ASML240531P005900002024-05-15 10:52AM EDT590.000.050.004.300.00--10345.75%
ASML240531P006300002024-05-20 9:52AM EDT630.000.050.004.300.00--6304.69%
ASML240531P006400002024-05-22 10:40AM EDT640.000.050.004.300.00-2537294.78%
ASML240531P006500002024-05-22 10:40AM EDT650.000.050.004.300.00--20285.01%
ASML240531P006600002024-05-21 11:40AM EDT660.000.060.004.300.00-22275.34%
ASML240531P006700002024-05-23 9:41AM EDT670.000.050.004.300.00-56265.82%
ASML240531P007000002024-05-13 10:04AM EDT700.000.200.004.300.00-13237.84%
ASML240531P007100002024-05-24 3:35PM EDT710.000.050.000.100.00-78140.63%
ASML240531P007200002024-05-29 1:38PM EDT720.000.040.000.05-0.01-20.00%235126.56%
ASML240531P007300002024-05-24 3:32PM EDT730.000.050.000.050.00-112121.09%
ASML240531P007400002024-05-29 9:46AM EDT740.000.050.000.30-2.55-98.08%152137.11%
ASML240531P007500002024-05-29 2:24PM EDT750.000.050.000.050.00-134109.38%
ASML240531P007600002024-05-28 12:14PM EDT760.000.050.004.300.00-2024184.38%
ASML240531P007700002024-05-28 11:08AM EDT770.000.050.000.300.00-3530117.97%
ASML240531P007800002024-05-29 9:51AM EDT780.000.050.001.950.00-3362144.68%
ASML240531P007850002024-05-29 10:22AM EDT785.000.050.000.600.00-53118.26%
ASML240531P007900002024-05-20 10:43AM EDT790.000.350.000.050.00-12088.28%
ASML240531P007950002024-05-29 2:20PM EDT795.000.050.001.95-0.30-85.71%1724133.20%
ASML240531P008000002024-05-29 11:07AM EDT800.000.100.000.100.00-56788.28%
ASML240531P008050002024-05-29 3:49PM EDT805.000.060.051.95-0.04-40.00%154126.17%
ASML240531P008100002024-05-21 3:52PM EDT810.000.300.004.300.00-1316141.68%
ASML240531P008200002024-05-29 11:07AM EDT820.000.150.001.95-0.25-62.50%255114.31%
ASML240531P008250002024-05-07 12:35PM EDT825.003.400.004.400.00-1014129.71%
ASML240531P008300002024-05-28 1:54PM EDT830.000.100.004.400.00-1638125.49%
ASML240531P008350002024-05-24 3:42PM EDT835.000.300.053.900.00-528118.48%
ASML240531P008400002024-05-24 12:47PM EDT840.000.200.004.400.00-1138117.09%
ASML240531P008450002024-05-24 11:18AM EDT845.000.240.051.700.00-101993.75%
ASML240531P008500002024-05-29 9:30AM EDT850.000.150.051.95+0.02+15.38%219192.31%
ASML240531P008550002024-05-28 9:59AM EDT855.000.110.054.40-0.11-50.00%174104.76%
ASML240531P008600002024-05-28 10:03AM EDT860.000.250.053.900.00-204197.80%
ASML240531P008650002024-05-28 1:43PM EDT865.000.200.053.900.00-163093.68%
ASML240531P008700002024-05-28 10:48AM EDT870.000.220.050.400.00-284660.25%
ASML240531P008750002024-05-28 12:43PM EDT875.000.200.054.000.00-123685.89%
ASML240531P008800002024-05-29 3:14PM EDT880.000.220.051.95+0.03+15.79%23969.80%
ASML240531P008850002024-05-28 11:02AM EDT885.000.280.054.500.00-21479.81%
ASML240531P008900002024-05-28 1:23PM EDT890.000.050.052.85-0.12-70.59%26767.58%
ASML240531P008950002024-05-28 11:28AM EDT895.000.280.100.45+0.04+16.67%32150.05%
ASML240531P009000002024-05-29 3:40PM EDT900.000.250.150.45-0.12-32.43%2411746.63%
ASML240531P009025002024-05-24 3:22PM EDT902.501.050.150.450.00-21344.90%
ASML240531P009050002024-05-29 3:59PM EDT905.000.300.150.70-0.07-18.92%134947.05%
ASML240531P009075002024-05-29 3:16PM EDT907.500.330.201.80-4.87-93.65%16856.45%
ASML240531P009100002024-05-28 1:28PM EDT910.000.430.200.70+0.15+53.57%19743.36%
ASML240531P009125002024-05-29 9:34AM EDT912.500.670.251.25-1.11-62.36%42847.41%
ASML240531P009150002024-05-29 10:02AM EDT915.000.620.451.00+0.14+29.17%14342.97%
ASML240531P009175002024-05-29 3:06PM EDT917.500.600.601.00+0.10+20.00%93440.99%
ASML240531P009200002024-05-29 12:21PM EDT920.000.930.751.10+0.31+50.00%229439.94%
ASML240531P009225002024-05-29 3:40PM EDT922.500.700.901.35+0.20+40.00%72640.03%
ASML240531P009250002024-05-29 2:56PM EDT925.001.101.052.55+0.62+129.17%549146.06%
ASML240531P009275002024-05-29 3:05PM EDT927.501.261.351.80+0.48+61.54%143338.95%
ASML240531P009300002024-05-29 3:54PM EDT930.001.901.702.15+1.05+123.53%5856038.87%
ASML240531P009325002024-05-29 3:21PM EDT932.501.701.952.60+0.53+45.30%251639.05%
ASML240531P009350002024-05-29 3:34PM EDT935.001.702.352.95+0.55+47.83%10654338.37%
ASML240531P009400002024-05-29 3:59PM EDT940.003.303.004.00+2.07+168.29%447737.95%
ASML240531P009450002024-05-29 1:22PM EDT945.004.104.705.40+2.49+154.66%418437.81%
ASML240531P009500002024-05-29 3:58PM EDT950.005.806.307.00+3.71+177.51%24215437.17%
ASML240531P009550002024-05-29 3:45PM EDT955.007.008.409.40+4.37+166.16%1179438.17%
ASML240531P009600002024-05-29 3:58PM EDT960.0010.607.9011.80+7.00+194.44%10614337.81%
ASML240531P009650002024-05-29 3:55PM EDT965.0012.8013.1015.10+8.40+190.91%745239.38%
ASML240531P009700002024-05-29 3:54PM EDT970.0015.9016.4018.30+9.50+148.44%418239.39%
ASML240531P009750002024-05-29 12:29PM EDT975.0020.0019.3023.00+11.98+149.38%192144.29%
ASML240531P009800002024-05-29 2:25PM EDT980.0021.4622.5026.40+12.56+141.12%115643.01%
ASML240531P009850002024-05-29 9:58AM EDT985.0027.0026.5032.70+16.00+145.45%103554.08%
ASML240531P009900002024-05-28 3:54PM EDT990.0013.3030.7035.100.00-272446.28%
ASML240531P009950002024-05-28 3:54PM EDT995.0016.1034.8041.700.00-5459.31%
ASML240531P010000002024-05-28 10:25AM EDT1,000.0035.5038.1046.200.00-61761.32%
ASML240531P010150002024-05-28 3:10PM EDT1,015.0034.8053.0060.000.00-3366.68%
ASML240531P010300002024-05-28 10:23AM EDT1,030.0062.2868.0075.500.00-1181.80%