New Zealand markets open in 1 hour 43 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
673.30+11.33 (+1.71%)
As of 02:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230210C004300002023-02-03 3:46PM EST430.00250.55234.10238.300.00-440.00%
ASML230210C004400002023-02-03 3:36PM EST440.00241.00224.70229.500.00-100.00%
ASML230210C004500002023-02-03 3:43PM EST450.00231.12214.30218.300.00-440.00%
ASML230210C004600002023-02-03 3:45PM EST460.00220.81204.00208.300.00-660.00%
ASML230210C004700002023-02-03 3:45PM EST470.00210.53195.10199.500.00-440.00%
ASML230210C005000002023-01-27 10:10AM EST500.00177.33164.00168.500.00-300.00%
ASML230210C005250002023-01-18 11:05AM EST525.00142.90139.90145.900.00--00.00%
ASML230210C005500002023-01-19 3:13PM EST550.0091.00114.70118.200.00-100.00%
ASML230210C005600002023-01-23 12:58PM EST560.00112.40106.40111.000.00-800.00%
ASML230210C005700002023-01-27 1:17PM EST570.00102.4594.7098.600.00-100.00%
ASML230210C005750002023-02-07 12:41PM EST575.0095.4091.4094.20+26.05+37.56%100.00%
ASML230210C005800002023-02-03 12:39PM EST580.00111.0084.9088.500.00-300.00%
ASML230210C005850002023-01-23 10:04AM EST585.0084.8579.4083.800.00-100.00%
ASML230210C005900002023-02-02 2:34PM EST590.0099.5775.3079.000.00-100.00%
ASML230210C005950002023-01-06 10:35AM EST595.0025.0080.6088.800.00-66117.40%
ASML230210C006000002023-02-01 10:57AM EST600.0060.3065.4069.900.00-1300.00%
ASML230210C006050002023-01-19 12:30PM EST605.0043.2060.3065.100.00-100.00%
ASML230210C006075002023-02-02 12:26PM EST607.5088.3057.6061.100.00--00.00%
ASML230210C006100002023-01-20 2:48PM EST610.0048.7855.1059.500.00-100.00%
ASML230210C006150002023-02-07 11:43AM EST615.0049.9550.1054.10+6.59+15.20%100.00%
ASML230210C006200002023-02-07 9:31AM EST620.0041.0045.6050.20-5.50-11.83%1300.00%
ASML230210C006250002023-02-06 11:02AM EST625.0041.4040.4044.400.00-1130.00%
ASML230210C006300002023-02-07 11:17AM EST630.0035.5535.5039.60+0.35+0.99%560.00%
ASML230210C006325002023-01-31 9:44AM EST632.5028.4034.7039.000.00-1360.00%
ASML230210C006350002023-02-07 12:24PM EST635.0034.0131.2034.70+0.71+2.13%9370.00%
ASML230210C006375002023-02-01 10:00AM EST637.5031.4029.3032.400.00--10.00%
ASML230210C006400002023-02-06 10:34AM EST640.0025.9527.7032.400.00-15130.00%
ASML230210C006450002023-02-06 10:34AM EST645.0022.0322.9026.100.00-15170.00%
ASML230210C006475002023-02-02 9:40AM EST647.5049.3721.4024.900.00-150.00%
ASML230210C006500002023-02-07 12:53PM EST650.0029.0519.0022.40+10.55+57.03%13620.00%
ASML230210C006525002023-02-03 9:47AM EST652.5037.4017.7020.400.00-110.00%
ASML230210C006550002023-02-07 12:53PM EST655.0024.9015.6017.90+6.90+38.33%14190.00%
ASML230210C006600002023-02-07 1:33PM EST660.0011.7112.9014.40+0.73+6.65%254619.01%
ASML230210C006650002023-02-07 1:58PM EST665.0010.509.7010.90+1.20+12.90%342620.87%
ASML230210C006700002023-02-07 1:50PM EST670.006.757.808.80-0.75-10.00%9710525.05%
ASML230210C006725002023-02-07 1:56PM EST672.507.306.408.00-0.30-3.95%195227.02%
ASML230210C006750002023-02-07 1:39PM EST675.005.705.706.90+0.60+11.76%1804327.42%
ASML230210C006775002023-02-07 1:45PM EST677.504.804.606.60-1.50-23.81%3346830.26%
ASML230210C006800002023-02-07 1:36PM EST680.003.654.005.10-0.55-13.10%128428.34%
ASML230210C006825002023-02-07 1:00PM EST682.509.003.504.30+4.26+89.87%4428.54%
ASML230210C006850002023-02-07 1:32PM EST685.003.382.853.80+0.18+5.63%2620829.55%
ASML230210C006875002023-02-07 1:14PM EST687.505.002.554.20-9.90-66.44%610534.10%
ASML230210C006900002023-02-07 1:49PM EST690.002.012.102.90-0.29-12.61%2627331.11%
ASML230210C006925002023-02-07 11:02AM EST692.501.351.852.75-1.80-57.14%11532.92%
ASML230210C006950002023-02-07 1:49PM EST695.001.601.302.00-0.22-12.09%86531.39%
ASML230210C007000002023-02-07 1:39PM EST700.001.251.001.450.00-8311032.36%
ASML230210C007050002023-02-07 1:36PM EST705.000.550.801.45-0.50-47.62%62336.40%
ASML230210C007100002023-02-07 12:58PM EST710.000.800.450.90+0.05+6.67%104835.65%
ASML230210C007150002023-02-07 12:58PM EST715.001.000.150.85+0.36+56.25%131838.65%
ASML230210C007200002023-02-07 1:32PM EST720.000.520.200.85+0.12+30.00%98042.04%
ASML230210C007250002023-02-07 10:57AM EST725.000.440.100.55-0.03-6.38%52941.48%
ASML230210C007300002023-02-07 10:57AM EST730.000.410.050.95+0.03+7.89%53049.78%
ASML230210C007350002023-02-06 9:57AM EST735.000.300.101.000.00-203353.59%
ASML230210C007400002023-02-06 12:04PM EST740.000.100.050.50-0.15-60.00%63949.63%
ASML230210C007450002023-02-07 12:54PM EST745.000.190.050.20-1.01-84.17%1145.36%
ASML230210C007500002023-02-06 12:47PM EST750.000.190.050.950.00-103655.32%
ASML230210C007550002023-02-03 12:13PM EST755.001.070.000.900.00-151957.08%
ASML230210C007600002023-02-06 12:15PM EST760.000.100.000.900.00-232259.77%
ASML230210C007650002023-02-02 12:28PM EST765.000.540.000.450.00--356.25%
ASML230210C007700002023-02-06 9:49AM EST770.000.050.000.450.00-2358.64%
ASML230210C007800002023-02-06 9:30AM EST780.000.050.000.450.00-13563.43%
ASML230210C008300002023-01-26 11:15AM EST830.000.100.000.200.00--177.93%
ASML230210C008400002023-02-03 10:46AM EST840.000.100.000.200.00-56581.84%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230210P003600002023-01-06 12:59PM EST360.000.280.000.300.00-42226.56%
ASML230210P004000002023-01-12 2:26PM EST400.000.100.000.800.00--4214.45%
ASML230210P004100002023-01-11 12:48PM EST410.000.630.000.750.00-13203.52%
ASML230210P004200002023-01-27 1:55PM EST420.000.050.000.750.00-115194.53%
ASML230210P004400002023-01-18 10:05AM EST440.000.050.000.750.00--2177.15%
ASML230210P004500002023-01-24 9:30AM EST450.000.050.000.100.00-238135.16%
ASML230210P004600002023-01-18 10:02AM EST460.000.050.000.750.00--2160.45%
ASML230210P004650002023-01-18 10:02AM EST465.000.050.000.750.00--2156.45%
ASML230210P004700002023-01-18 10:01AM EST470.000.050.000.750.00-28152.34%
ASML230210P004750002023-01-30 3:24PM EST475.000.800.000.800.00-11149.61%
ASML230210P004800002023-01-09 3:08PM EST480.002.710.000.700.00-85143.07%
ASML230210P004850002023-01-10 3:26PM EST485.001.900.000.800.00--1141.70%
ASML230210P004950002023-01-17 10:07AM EST495.000.900.000.800.00-15133.89%
ASML230210P005000002023-01-27 10:33AM EST500.000.090.000.800.00-213129.98%
ASML230210P005050002023-01-31 11:04AM EST505.000.050.000.800.00--4126.17%
ASML230210P005100002023-01-31 11:06AM EST510.000.050.000.800.00-412122.36%
ASML230210P005150002023-01-27 10:01AM EST515.000.200.000.800.00-112118.56%
ASML230210P005200002023-02-06 12:10PM EST520.000.050.000.800.00-34114.84%
ASML230210P005250002023-01-17 10:29AM EST525.002.050.000.800.00--1111.04%
ASML230210P005300002023-01-23 10:38AM EST530.001.250.000.800.00-159107.37%
ASML230210P005350002023-01-30 11:48AM EST535.000.320.000.800.00--1103.71%
ASML230210P005400002023-02-01 12:05PM EST540.000.200.001.000.00-35103.42%
ASML230210P005450002023-02-06 12:00PM EST545.000.030.000.350.00-21686.13%
ASML230210P005500002023-02-06 10:22AM EST550.000.050.000.300.00-23681.25%
ASML230210P005550002023-02-07 10:00AM EST555.000.050.000.250.00-1776.27%
ASML230210P005600002023-02-07 10:53AM EST560.000.070.000.35-0.05-41.67%12676.27%
ASML230210P005650002023-02-07 11:33AM EST565.000.050.000.20-1.32-96.35%5368.16%
ASML230210P005700002023-02-03 10:09AM EST570.000.220.050.600.00-13076.03%
ASML230210P005750002023-01-31 11:20AM EST575.001.000.050.500.00-1470.80%
ASML230210P005800002023-02-07 12:25PM EST580.000.220.050.40+0.15+214.29%13965.53%
ASML230210P005850002023-02-07 12:48PM EST585.000.150.150.20-0.08-34.78%71560.11%
ASML230210P005900002023-02-06 12:04PM EST590.000.250.051.000.00-113767.33%
ASML230210P005950002023-02-06 2:10PM EST595.000.250.100.450.00-62257.37%
ASML230210P006000002023-02-07 11:35AM EST600.000.200.050.30-0.17-45.95%4513650.59%
ASML230210P006050002023-02-07 1:13PM EST605.000.300.100.40+0.10+50.00%47653.86%
ASML230210P006075002023-02-06 9:30AM EST607.500.550.100.700.00-1452.10%
ASML230210P006100002023-02-07 12:41PM EST610.000.350.150.650.00-104450.34%
ASML230210P006150002023-02-07 1:25PM EST615.000.400.150.45-0.18-31.03%125047.85%
ASML230210P006200002023-02-07 1:46PM EST620.000.650.350.85-0.30-31.58%218950.22%
ASML230210P006250002023-02-07 11:54AM EST625.000.600.551.00-0.50-45.45%126448.05%
ASML230210P006275002023-02-06 1:35PM EST627.501.200.701.300.00-262349.05%
ASML230210P006300002023-02-07 1:46PM EST630.001.150.651.35-0.50-30.30%95847.39%
ASML230210P006325002023-02-07 12:27PM EST632.501.201.051.75-0.60-33.33%26748.56%
ASML230210P006350002023-02-07 12:40PM EST635.001.001.252.00-0.98-49.49%712848.17%
ASML230210P006375002023-02-06 2:24PM EST637.502.431.352.300.00-22347.90%
ASML230210P006400002023-02-07 12:08PM EST640.001.851.352.40-1.15-38.33%346646.16%
ASML230210P006425002023-02-07 12:58PM EST642.501.251.902.80-0.58-31.69%64446.12%
ASML230210P006450002023-02-07 1:00PM EST645.001.052.253.10-3.25-75.58%162645.26%
ASML230210P006475002023-02-07 12:58PM EST647.501.602.754.00-3.80-70.37%1224647.28%
ASML230210P006500002023-02-07 1:24PM EST650.003.002.804.00-2.80-48.28%2712644.50%
ASML230210P006525002023-02-06 3:50PM EST652.506.703.805.000.00-518446.25%
ASML230210P006550002023-02-07 1:49PM EST655.006.053.905.30-2.23-26.93%2632944.54%
ASML230210P006600002023-02-07 2:01PM EST660.006.306.107.50-3.40-35.05%11019947.02%
ASML230210P006625002023-02-07 9:46AM EST662.5010.427.108.60-0.58-5.27%11547.72%
ASML230210P006650002023-02-07 2:00PM EST665.008.157.308.80-3.75-31.51%1047544.79%
ASML230210P006675002023-02-07 12:43PM EST667.508.809.4010.80-4.40-33.33%2548.23%
ASML230210P006700002023-02-07 1:29PM EST670.0010.399.8011.10-4.71-31.19%1174145.22%
ASML230210P006725002023-02-07 10:00AM EST672.5016.2011.9013.30+2.40+17.39%1748.74%
ASML230210P006750002023-02-07 1:02PM EST675.0011.0013.6015.00-6.80-38.20%61650.21%
ASML230210P006775002023-02-07 1:23PM EST677.5012.6014.6017.10+0.80+6.78%297152.86%
ASML230210P006800002023-02-07 10:02AM EST680.0021.6017.0019.00+8.40+63.64%14150.98%
ASML230210P006825002023-02-07 12:41PM EST682.5018.2017.0020.50-4.10-18.39%32154.64%
ASML230210P006850002023-02-07 1:01PM EST685.0013.1019.1022.50-10.55-44.61%24450.04%
ASML230210P006875002023-02-07 9:46AM EST687.5027.7522.6025.50+1.25+4.72%1256.16%
ASML230210P006900002023-02-07 12:18PM EST690.0024.1323.0027.70+6.53+37.10%14354.80%
ASML230210P006925002023-02-03 1:20PM EST692.5018.4026.9029.700.00-131259.63%
ASML230210P006950002023-02-03 3:18PM EST695.0022.6528.6032.000.00-384060.68%
ASML230210P007000002023-02-07 12:18PM EST700.0032.8031.5035.20+6.00+22.39%1858.31%
ASML230210P007100002023-02-02 1:42PM EST710.0023.1040.2044.900.00--364.98%
ASML230210P007150002023-01-31 3:54PM EST715.0058.9047.1051.300.00--177.50%
ASML230210P007200002023-01-27 9:52AM EST720.0051.0051.9055.500.00-1280.02%
ASML230210P007250002023-02-03 3:36PM EST725.0047.0857.5061.000.00-1187.34%
ASML230210P007300002023-02-03 11:25AM EST730.0042.1061.4065.800.00-1188.75%
ASML230210P007500002023-02-03 11:29AM EST750.0060.3080.7085.500.00-11103.16%
ASML230210P007900002023-01-18 10:00AM EST790.00115.90122.10125.800.00--1138.76%
ASML230210P008100002023-02-02 11:50AM EST810.00119.50139.50144.000.00--0137.90%
ASML230210P008200002023-02-07 10:10AM EST820.00158.60152.00155.80+18.01+12.81%11159.34%