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
ASML220708C004000002022-06-24 3:25PM EDT400.00112.0048.6055.800.00-41271.02%
ASML220708C004400002022-06-16 3:33PM EDT440.0042.0016.0018.800.00--154.17%
ASML220708C004500002022-07-01 3:48PM EDT450.0011.5010.6011.90-23.50-67.14%5948.22%
ASML220708C004600002022-07-01 3:57PM EDT460.006.606.207.20-49.40-88.21%32646.09%
ASML220708C004700002022-07-01 3:49PM EDT470.003.903.103.90-8.95-69.65%1011144.15%
ASML220708C004800002022-07-01 3:20PM EDT480.001.701.352.45-9.30-84.55%122346.47%
ASML220708C004850002022-07-01 3:05PM EDT485.001.251.001.45-7.95-86.41%6543.73%
ASML220708C004900002022-07-01 3:47PM EDT490.001.230.351.20-7.72-86.26%14845.59%
ASML220708C004925002022-06-28 2:53PM EDT492.5015.600.251.350.00-2249.02%
ASML220708C004950002022-07-01 1:15PM EDT495.000.750.151.30-4.00-84.21%3350.54%
ASML220708C005000002022-07-01 3:20PM EDT500.000.840.001.00-3.96-82.50%7951.15%
ASML220708C005025002022-07-01 9:40AM EDT502.500.920.001.10-7.48-89.05%13254.13%
ASML220708C005050002022-06-30 2:43PM EDT505.003.800.001.100.00-4555.96%
ASML220708C005100002022-07-01 3:45PM EDT510.000.200.200.95-2.35-92.16%22452.15%
ASML220708C005150002022-07-01 12:14PM EDT515.000.640.001.00-4.16-86.67%22353.96%
ASML220708C005200002022-07-01 2:41PM EDT520.000.500.001.00-0.80-61.54%31757.08%
ASML220708C005250002022-07-01 3:45PM EDT525.000.480.000.95-1.86-79.49%2959.57%
ASML220708C005300002022-06-30 11:28AM EDT530.000.880.100.950.00-21063.62%
ASML220708C005350002022-06-28 11:25AM EDT535.003.100.000.900.00-1364.89%
ASML220708C005400002022-06-27 12:02PM EDT540.005.400.000.900.00-11067.72%
ASML220708C005450002022-07-01 12:14PM EDT545.000.450.000.90-1.65-78.57%2470.51%
ASML220708C005500002022-07-01 12:24PM EDT550.000.210.100.90-0.79-79.00%12074.51%
ASML220708C005550002022-06-27 3:59PM EDT555.001.950.100.900.00-121177.30%
ASML220708C005600002022-06-27 3:50PM EDT560.001.600.000.900.00-3478.66%
ASML220708C005650002022-06-30 12:50PM EDT565.000.100.100.25-0.30-75.00%2671.19%
ASML220708C005700002022-06-24 3:47PM EDT570.001.100.000.900.00-1783.89%
ASML220708C005750002022-06-28 10:59AM EDT575.000.050.000.90-0.65-92.86%2486.43%
ASML220708C005800002022-06-24 3:54PM EDT580.001.000.000.900.00-3688.96%
ASML220708C005900002022-06-15 12:29PM EDT590.001.100.000.900.00-1593.90%
ASML220708C006000002022-07-01 11:33AM EDT600.000.050.000.050.00-307871.09%
ASML220708C006100002022-07-01 11:30AM EDT610.000.050.000.900.00-1217103.42%
ASML220708C006200002022-07-01 11:31AM EDT620.000.050.000.900.00-532108.01%
ASML220708C006300002022-06-30 11:38AM EDT630.000.050.000.050.00-45581.64%
ASML220708C006400002022-06-16 10:21AM EDT640.000.970.000.900.00-11116.89%
ASML220708C006600002022-06-21 1:26PM EDT660.000.490.000.900.00-24125.39%
ASML220708C006800002022-06-10 9:30AM EDT680.000.500.000.400.00--5120.61%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220708P003300002022-07-01 2:20PM EDT330.000.050.000.100.00-17883.40%
ASML220708P003400002022-07-01 3:57PM EDT340.000.050.000.100.00-319376.17%
ASML220708P003500002022-07-01 3:57PM EDT350.000.100.000.10+0.05+100.00%74968.75%
ASML220708P003600002022-07-01 10:24AM EDT360.000.250.001.00+0.01+4.17%510684.08%
ASML220708P003700002022-06-27 2:13PM EDT370.000.150.051.100.00-222277.05%
ASML220708P003900002022-07-01 1:03PM EDT390.000.880.551.45-0.07-7.37%31266.41%
ASML220708P004000002022-07-01 3:59PM EDT400.001.101.051.30+0.36+48.65%83859.06%
ASML220708P004050002022-07-01 12:44PM EDT405.001.771.102.15+1.07+152.86%74958.86%
ASML220708P004100002022-07-01 3:03PM EDT410.002.051.052.15+1.30+173.33%21253.47%
ASML220708P004200002022-07-01 2:40PM EDT420.003.002.453.40+1.60+114.29%131952.49%
ASML220708P004250002022-07-01 12:59PM EDT425.004.703.104.40+3.00+176.47%152351.37%
ASML220708P004350002022-06-30 11:01AM EDT435.004.595.406.500.00-2351.34%
ASML220708P004400002022-07-01 3:34PM EDT440.007.186.408.00+1.18+19.67%6250.03%
ASML220708P004450002022-07-01 3:15PM EDT445.009.408.2010.10+5.60+147.37%171550.04%
ASML220708P004500002022-07-01 3:33PM EDT450.0011.0010.6012.60+2.30+26.44%131650.36%
ASML220708P004600002022-07-01 3:10PM EDT460.0017.3815.7017.80+10.73+161.35%22947.91%
ASML220708P004650002022-07-01 9:47AM EDT465.0021.0919.2021.50+11.49+119.69%4549.38%
ASML220708P004700002022-07-01 10:36AM EDT470.0025.5022.9025.50+15.65+158.88%213951.19%
ASML220708P004750002022-07-01 12:51PM EDT475.0030.4024.6029.70+19.40+176.36%505953.10%
ASML220708P004775002022-06-27 3:52PM EDT477.506.2027.2031.300.00--151.01%
ASML220708P004800002022-07-01 3:51PM EDT480.0032.0030.4033.20+18.30+133.58%221750.10%
ASML220708P004850002022-07-01 11:08AM EDT485.0039.7034.0038.40+26.40+198.50%10356.26%
ASML220708P004875002022-06-28 11:21AM EDT487.5011.4036.7040.700.00-1157.40%
ASML220708P004900002022-06-29 3:40PM EDT490.0044.3037.7043.40+27.07+157.11%111961.05%
ASML220708P004925002022-06-30 9:41AM EDT492.5027.9039.6046.700.00-1268.42%
ASML220708P004950002022-06-30 12:36PM EDT495.0020.2042.2048.100.00-161763.62%
ASML220708P004975002022-06-28 2:37PM EDT497.5019.5043.7050.900.00-2367.92%
ASML220708P005000002022-06-30 3:02PM EDT500.0027.1246.2053.100.00-42068.03%
ASML220708P005025002022-07-01 3:29PM EDT502.5053.3649.9054.80+29.06+119.59%1563.98%
ASML220708P005050002022-06-27 10:08AM EDT505.0016.1051.7058.400.00--174.50%
ASML220708P005100002022-06-27 1:15PM EDT510.0015.9056.4063.100.00-50176.49%
ASML220708P005200002022-06-29 9:51AM EDT520.0036.7165.6073.400.00-81586.90%
ASML220708P005300002022-06-10 3:16PM EDT530.0029.2076.5083.500.00-2395.51%
ASML220708P005400002022-06-29 9:51AM EDT540.0054.5185.3092.900.00-81297.79%
ASML220708P005500002022-06-28 3:09PM EDT550.0061.4396.00103.200.00-2224107.61%
ASML220708P005550002022-06-29 9:33AM EDT555.0070.00102.20108.200.00-22621054.69%
ASML220708P005600002022-05-31 1:14PM EDT560.0023.6574.5080.800.00--210.00%
ASML220708P005700002022-06-30 3:35PM EDT570.0092.87115.10123.200.00-20121.14%
ASML220708P005800002022-06-23 2:01PM EDT580.00100.88125.70133.200.00-1820127.59%
ASML220708P005900002022-06-24 9:41AM EDT590.0089.42136.30143.700.00-100138.79%