New Zealand markets open in 8 hours 30 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
415.35-12.43 (-2.91%)
At close: 04:00PM EDT
420.46 +5.11 (+1.23%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221007C003400002022-09-28 3:07PM EDT340.00102.230.000.000.00--40.00%
ASML221007C003500002022-09-28 3:12PM EDT350.0093.230.000.000.00--40.00%
ASML221007C003600002022-09-28 3:19PM EDT360.0083.270.000.000.00--10.00%
ASML221007C003700002022-09-28 3:41PM EDT370.0074.400.000.000.00--40.00%
ASML221007C003800002022-09-30 3:57PM EDT380.0038.450.000.000.00-1130.00%
ASML221007C003900002022-09-30 2:17PM EDT390.0035.000.000.000.00-130.00%
ASML221007C004000002022-09-30 9:37AM EDT400.0024.370.000.000.00-120.00%
ASML221007C004100002022-09-28 10:29AM EDT410.0030.000.000.000.00--250.00%
ASML221007C004150002022-09-30 3:41PM EDT415.0014.100.000.000.00-460.00%
ASML221007C004200002022-09-30 3:48PM EDT420.0011.550.000.000.00-24403.13%
ASML221007C004250002022-09-30 3:16PM EDT425.009.000.000.000.00-11126.25%
ASML221007C004275002022-09-30 11:05AM EDT427.5011.660.000.000.00-1096.25%
ASML221007C004300002022-09-30 2:47PM EDT430.007.100.000.000.00-17166.25%
ASML221007C004325002022-09-30 2:36PM EDT432.506.400.000.000.00-796.25%
ASML221007C004350002022-09-30 2:41PM EDT435.005.600.000.000.00-301296.25%
ASML221007C004375002022-09-30 3:59PM EDT437.503.900.000.000.00-91412.50%
ASML221007C004400002022-09-30 3:35PM EDT440.003.600.000.000.00-115612.50%
ASML221007C004425002022-09-30 3:40PM EDT442.503.200.000.000.00-251912.50%
ASML221007C004450002022-09-30 3:14PM EDT445.002.650.000.000.00-485512.50%
ASML221007C004475002022-09-30 3:16PM EDT447.502.350.000.000.00-94112.50%
ASML221007C004500002022-09-30 2:44PM EDT450.002.200.000.000.00-273712.50%
ASML221007C004525002022-09-30 3:53PM EDT452.501.450.000.000.00-185012.50%
ASML221007C004550002022-09-30 10:45AM EDT455.002.450.000.000.00-162712.50%
ASML221007C004575002022-09-30 10:53AM EDT457.502.040.000.000.00-26912.50%
ASML221007C004600002022-09-30 2:58PM EDT460.001.100.000.000.00-102225.00%
ASML221007C004625002022-09-30 2:12PM EDT462.500.930.000.000.00-5725.00%
ASML221007C004650002022-09-30 3:50PM EDT465.000.600.000.000.00-131525.00%
ASML221007C004675002022-09-29 11:35AM EDT467.501.860.000.000.00-23725.00%
ASML221007C004700002022-09-30 12:39PM EDT470.000.750.000.000.00-53125.00%
ASML221007C004725002022-09-30 10:47AM EDT472.500.800.000.000.00-1125.00%
ASML221007C004750002022-09-30 3:23PM EDT475.000.300.000.000.00-201325.00%
ASML221007C004775002022-09-30 11:44AM EDT477.500.430.000.000.00-1425.00%
ASML221007C004800002022-09-30 2:29PM EDT480.000.250.000.000.00-11225.00%
ASML221007C004825002022-09-28 10:35AM EDT482.501.510.000.000.00--9425.00%
ASML221007C004850002022-09-30 11:18AM EDT485.000.330.000.000.00-141225.00%
ASML221007C004875002022-09-29 9:41AM EDT487.500.710.000.000.00--425.00%
ASML221007C004900002022-09-30 11:49AM EDT490.000.280.000.000.00-22025.00%
ASML221007C004925002022-09-28 12:21PM EDT492.501.350.000.000.00-15512425.00%
ASML221007C004950002022-09-15 10:47AM EDT495.0011.250.000.000.00-1425.00%
ASML221007C005000002022-09-28 12:21PM EDT500.000.870.000.000.00-9015125.00%
ASML221007C005050002022-09-28 2:37PM EDT505.000.620.000.000.00-1425.00%
ASML221007C005100002022-09-29 11:54AM EDT510.000.300.000.000.00-11825.00%
ASML221007C005150002022-09-30 9:30AM EDT515.000.650.000.000.00-6550.00%
ASML221007C005200002022-09-30 9:30AM EDT520.000.600.000.000.00-62350.00%
ASML221007C005250002022-09-21 3:48PM EDT525.001.500.000.000.00-101450.00%
ASML221007C005300002022-09-22 10:56AM EDT530.000.550.000.000.00-512050.00%
ASML221007C005350002022-09-29 2:12PM EDT535.000.050.000.000.00-1350.00%
ASML221007C005400002022-09-29 2:12PM EDT540.000.050.000.000.00-11450.00%
ASML221007C005450002022-09-26 11:58AM EDT545.000.230.000.000.00-1350.00%
ASML221007C005500002022-09-27 12:24PM EDT550.000.250.000.000.00-111450.00%
ASML221007C005550002022-09-27 12:24PM EDT555.000.230.000.000.00-1350.00%
ASML221007C005600002022-09-28 1:35PM EDT560.000.050.000.000.00-1550.00%
ASML221007C005700002022-09-29 11:44AM EDT570.000.220.000.000.00-110550.00%
ASML221007C005800002022-09-13 12:36PM EDT580.000.990.000.000.00-1150.00%
ASML221007C005900002022-09-02 12:45PM EDT590.001.330.000.400.00-22125.20%
ASML221007C005950002022-09-08 2:04PM EDT595.000.810.000.000.00-1050.00%
ASML221007C006000002022-09-20 10:07AM EDT600.000.050.000.000.00-101250.00%
ASML221007C006050002022-09-16 12:31PM EDT605.000.050.000.000.00--550.00%
ASML221007C006150002022-09-16 12:31PM EDT615.000.050.000.000.00--550.00%
ASML221007C006200002022-09-19 10:38AM EDT620.000.050.000.000.00--1350.00%
ASML221007C006400002022-09-06 9:53AM EDT640.000.350.000.000.00-1150.00%
ASML221007C006500002022-09-19 11:25AM EDT650.000.050.000.000.00--250.00%
ASML221007C007200002022-08-31 10:42AM EDT720.000.100.000.000.00--350.00%
ASML221007C007300002022-08-30 2:31PM EDT730.000.150.000.550.00--0195.12%
ASML221007C007400002022-09-01 11:06AM EDT740.000.150.000.050.00--1157.81%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221007P002900002022-09-30 11:51AM EDT290.000.050.000.000.00-1832950.00%
ASML221007P003000002022-09-22 12:04PM EDT300.000.100.000.000.00-521150.00%
ASML221007P003100002022-09-20 9:49AM EDT310.000.300.000.000.00-61250.00%
ASML221007P003150002022-09-30 1:10PM EDT315.000.050.000.000.00-565150.00%
ASML221007P003200002022-09-30 2:59PM EDT320.000.150.000.000.00-14550.00%
ASML221007P003250002022-09-28 11:57AM EDT325.000.330.000.000.00--050.00%
ASML221007P003300002022-09-30 10:22AM EDT330.000.350.000.000.00-101950.00%
ASML221007P003350002022-09-30 10:57AM EDT335.000.250.000.000.00-2350.00%
ASML221007P003400002022-09-30 9:57AM EDT340.000.650.000.000.00-2925.00%
ASML221007P003450002022-09-30 2:28PM EDT345.000.470.000.000.00-6725.00%
ASML221007P003500002022-09-30 3:12PM EDT350.000.590.000.000.00-547225.00%
ASML221007P003550002022-09-30 1:53PM EDT355.000.850.000.000.00-1108125.00%
ASML221007P003600002022-09-30 3:47PM EDT360.001.000.000.000.00-111025.00%
ASML221007P003650002022-09-30 2:46PM EDT365.001.170.000.000.00-223125.00%
ASML221007P003700002022-09-30 2:57PM EDT370.001.620.000.000.00-284025.00%
ASML221007P003750002022-09-30 2:57PM EDT375.002.000.000.000.00-4825.00%
ASML221007P003800002022-09-30 3:52PM EDT380.002.440.000.000.00-304312.50%
ASML221007P003850002022-09-30 2:57PM EDT385.002.940.000.000.00-265712.50%
ASML221007P003900002022-09-30 2:55PM EDT390.003.900.000.000.00-314912.50%
ASML221007P003950002022-09-30 3:52PM EDT395.004.840.000.000.00-41912.50%
ASML221007P004000002022-09-30 2:48PM EDT400.006.000.000.000.00-13296.25%
ASML221007P004050002022-09-30 3:50PM EDT405.007.400.000.000.00-28416.25%
ASML221007P004100002022-09-30 3:38PM EDT410.008.770.000.000.00-15743.13%
ASML221007P004150002022-09-30 3:39PM EDT415.0010.800.000.000.00-38420.20%
ASML221007P004200002022-09-30 3:41PM EDT420.0013.000.000.000.00-56890.00%
ASML221007P004250002022-09-30 3:22PM EDT425.0015.600.000.000.00-9680.00%
ASML221007P004275002022-09-30 9:45AM EDT427.5018.400.000.000.00-550.00%
ASML221007P004300002022-09-30 3:01PM EDT430.0018.300.000.000.00-13530.00%
ASML221007P004325002022-09-30 11:19AM EDT432.5015.100.000.000.00-25250.00%
ASML221007P004350002022-09-30 10:26AM EDT435.0021.900.000.000.00-62540.00%
ASML221007P004375002022-09-29 9:35AM EDT437.5020.100.000.000.00--20.00%
ASML221007P004400002022-09-30 12:56PM EDT440.0022.200.000.000.00-19350.00%
ASML221007P004450002022-09-29 9:47AM EDT445.0028.000.000.000.00-1130.00%
ASML221007P004500002022-09-28 3:30PM EDT450.0017.810.000.000.00-13240.00%
ASML221007P004525002022-09-27 9:49AM EDT452.5022.500.000.000.00--00.00%
ASML221007P004550002022-09-28 11:03AM EDT455.0027.550.000.000.00-190.00%
ASML221007P004575002022-09-26 1:45PM EDT457.5032.000.000.000.00--20.00%
ASML221007P004600002022-09-29 2:02PM EDT460.0040.810.000.000.00-6100.00%
ASML221007P004625002022-09-20 11:52AM EDT462.5018.500.000.000.00--40.00%
ASML221007P004650002022-09-27 12:54PM EDT465.0039.500.000.000.00-1120.00%
ASML221007P004675002022-09-27 11:22AM EDT467.5036.760.000.000.00-150.00%
ASML221007P004700002022-09-23 12:55PM EDT470.0043.800.000.000.00-1100.00%
ASML221007P004750002022-09-23 9:30AM EDT475.0045.500.000.000.00-150.00%
ASML221007P004800002022-09-23 10:57AM EDT480.0050.000.000.000.00-2160.00%
ASML221007P004850002022-09-12 10:08AM EDT485.0012.770.000.000.00-220.00%
ASML221007P004900002022-09-29 2:30PM EDT490.0067.250.000.000.00-670.00%
ASML221007P005000002022-09-23 9:31AM EDT500.0065.070.000.000.00-120.00%
ASML221007P005050002022-09-21 2:14PM EDT505.0050.760.000.000.00-100.00%
ASML221007P005100002022-09-30 2:15PM EDT510.0090.350.000.000.00-120.00%
ASML221007P005150002022-09-09 11:35AM EDT515.0030.700.000.000.00-100.00%
ASML221007P005200002022-09-28 1:27PM EDT520.0079.550.000.000.00-130.00%
ASML221007P005300002022-09-15 9:57AM EDT530.0056.400.000.000.00-300.00%
ASML221007P005350002022-09-21 11:01AM EDT535.0070.000.000.000.00-100.00%
ASML221007P005600002022-09-22 3:57PM EDT560.00117.950.000.000.00--00.00%
ASML221007P005650002022-09-21 2:16PM EDT565.00106.280.000.000.00-100.00%
ASML221007P005700002022-09-20 3:51PM EDT570.00107.800.000.000.00--00.00%
ASML221007P005750002022-09-20 3:50PM EDT575.00112.110.000.000.00-300.00%
ASML221007P005800002022-09-20 3:49PM EDT580.00117.140.000.000.00-500.00%
ASML221007P005950002022-08-30 12:26PM EDT595.00105.47167.80171.300.00--00.00%
ASML221007P006000002022-09-01 9:46AM EDT600.00123.25182.60186.600.00--0184.57%