ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230602C004500002023-05-26 2:05PM EDT450.00284.32275.10278.300.00-11338.77%
ASML230602C004600002023-05-30 10:18AM EDT460.00266.99264.50268.500.00-12332.13%
ASML230602C004800002023-05-30 10:51AM EDT480.00250.80245.70248.500.00-14238.67%
ASML230602C004900002023-05-26 3:20PM EDT490.00250.87234.50238.700.00-99297.95%
ASML230602C005500002023-05-10 9:42AM EDT550.00105.11175.10178.300.00-10212.74%
ASML230602C005600002023-05-18 10:34AM EDT560.00127.40164.60168.500.00-88205.91%
ASML230602C005650002023-05-24 2:00PM EDT565.00101.30159.60164.300.00--1141.41%
ASML230602C005800002023-05-18 10:57AM EDT580.00108.20145.00149.300.00-81141.60%
ASML230602C005850002023-05-15 1:08PM EDT585.0067.85139.80143.800.00-11102.34%
ASML230602C006000002023-05-15 1:08PM EDT600.0053.98124.60128.500.00-11159.84%
ASML230602C006050002023-05-15 11:16AM EDT605.0048.20119.90124.000.00--1106.64%
ASML230602C006100002023-05-30 10:18AM EDT610.00117.13114.80118.100.00-14140.82%
ASML230602C006150002023-05-26 11:18AM EDT615.00117.50110.90113.400.00-22108.98%
ASML230602C006200002023-05-18 11:48AM EDT620.0074.90105.30108.200.00-11131.96%
ASML230602C006250002023-05-12 12:46PM EDT625.0031.35100.90103.200.00-4695.51%
ASML230602C006300002023-05-30 1:43PM EDT630.0099.5095.6099.300.00-311104.98%
ASML230602C006325002023-05-24 11:43AM EDT632.5039.2093.0096.200.00--191.11%
ASML230602C006350002023-05-30 12:20PM EDT635.0098.0090.6094.300.00-34100.10%
ASML230602C006400002023-05-26 12:30PM EDT640.0092.0085.3089.200.00-56089.65%
ASML230602C006425002023-05-24 3:50PM EDT642.5029.7083.0086.600.00--188.82%
ASML230602C006450002023-05-25 1:02PM EDT645.0062.4579.9084.300.00-11579.98%
ASML230602C006500002023-05-31 1:23PM EDT650.0070.5075.2079.200.00-135078.86%
ASML230602C006525002023-05-24 10:50AM EDT652.5023.6573.1076.300.00-1476.56%
ASML230602C006550002023-05-30 10:51AM EDT655.0076.1070.7073.500.00-11071.09%
ASML230602C006575002023-05-24 3:50PM EDT657.5018.6068.3071.500.00-6777.10%
ASML230602C006600002023-06-01 10:20AM EDT660.0061.8265.5069.30-5.48-8.14%31474.68%
ASML230602C006625002023-05-24 12:09PM EDT662.5016.1062.5065.900.00-3488.65%
ASML230602C006650002023-06-01 10:20AM EDT665.0056.8259.6063.80+2.66+4.91%33890.77%
ASML230602C006675002023-05-30 11:06AM EDT667.5066.5657.7060.700.00-81080.47%
ASML230602C006700002023-06-01 12:13PM EDT670.0057.5056.0058.90+10.60+22.60%117866.02%
ASML230602C006750002023-05-30 1:50PM EDT675.0055.1151.0053.900.00-1661.11%
ASML230602C006800002023-06-01 3:56PM EDT680.0048.0046.0048.20+6.00+14.29%23066.72%
ASML230602C006850002023-06-01 10:52AM EDT685.0038.7741.0043.90-8.34-17.70%14251.20%
ASML230602C006900002023-06-01 3:31PM EDT690.0039.5036.0038.50-10.05-20.28%63258.56%
ASML230602C006950002023-06-01 10:20AM EDT695.0027.0531.0033.10-8.00-22.82%33648.76%
ASML230602C007000002023-06-01 3:35PM EDT700.0028.0325.0028.80+0.35+1.26%119049.11%
ASML230602C007050002023-06-01 3:41PM EDT705.0022.7020.1024.80-0.26-1.13%24249.77%
ASML230602C007100002023-06-01 3:41PM EDT710.0018.0016.4019.50+0.30+1.69%207440.77%
ASML230602C007150002023-06-01 2:12PM EDT715.0015.5011.5015.40+0.50+3.33%10111738.55%
ASML230602C007200002023-06-01 3:50PM EDT720.0010.988.1010.80+1.87+20.53%216232.26%
ASML230602C007250002023-06-01 3:59PM EDT725.006.105.507.10-1.70-21.79%14724328.80%
ASML230602C007300002023-06-01 3:57PM EDT730.004.003.204.30-0.60-13.04%17349326.83%
ASML230602C007350002023-06-01 3:38PM EDT735.002.352.153.40-2.15-47.78%10825431.18%
ASML230602C007400002023-06-01 3:58PM EDT740.001.431.051.80-0.92-39.15%22454429.25%
ASML230602C007450002023-06-01 3:36PM EDT745.000.950.751.35-0.55-36.67%1118032.15%
ASML230602C007500002023-06-01 3:49PM EDT750.000.800.400.80-0.70-46.67%8940632.54%
ASML230602C007550002023-06-01 3:59PM EDT755.000.550.400.50-0.63-53.39%3869533.57%
ASML230602C007600002023-06-01 3:35PM EDT760.000.400.250.65-0.20-33.33%227840.28%
ASML230602C007650002023-05-31 11:03AM EDT765.000.420.100.800.00-72546.90%
ASML230602C007700002023-06-01 3:57PM EDT770.000.530.100.80-0.07-11.67%144151.42%
ASML230602C007750002023-06-01 3:57PM EDT775.000.430.150.45+0.13+43.33%2949.71%
ASML230602C007800002023-05-30 3:59PM EDT780.000.840.150.400.00-964652.54%
ASML230602C007850002023-05-31 11:06AM EDT785.000.210.150.600.00-1555.76%
ASML230602C007900002023-06-01 11:45AM EDT790.000.050.050.55-1.25-96.15%11557.37%
ASML230602C007950002023-05-30 10:25AM EDT795.000.640.000.500.00-12059.28%
ASML230602C008000002023-05-31 2:45PM EDT800.000.110.050.40-0.14-56.00%112361.72%
ASML230602C008050002023-06-01 3:44PM EDT805.000.100.000.80-0.86-89.58%16871.14%
ASML230602C008100002023-06-01 9:34AM EDT810.000.050.000.80-0.44-89.80%23174.71%
ASML230602C008300002023-05-26 1:45PM EDT830.000.600.000.750.00-101087.60%
ASML230602C008500002023-06-01 12:08PM EDT850.000.020.000.75-0.20-90.91%14100.59%
ASML230602C008700002023-05-30 12:08PM EDT870.000.100.000.750.00-62113.09%
ASML230602C008800002023-05-31 10:18AM EDT880.000.050.000.750.00-2227119.14%
ASML230602C008900002023-05-30 11:29AM EDT890.000.110.000.200.00-3134106.25%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230602P004000002023-04-19 12:19PM EDT400.000.620.000.650.00--2331.64%
ASML230602P004400002023-05-08 12:11PM EDT440.000.050.000.750.00-11288.09%
ASML230602P004700002023-05-10 10:53AM EDT470.000.100.000.400.00--1235.16%
ASML230602P005000002023-05-17 9:37AM EDT500.000.160.000.750.00-12221.00%
ASML230602P005100002023-05-25 3:38PM EDT510.000.090.000.750.00-12210.55%
ASML230602P005200002023-05-19 1:11PM EDT520.000.170.000.750.00-27200.20%
ASML230602P005300002023-05-26 10:28AM EDT530.000.250.000.750.00-149190.04%
ASML230602P005400002023-05-31 2:27PM EDT540.000.380.000.750.00-128180.08%
ASML230602P005450002023-05-17 11:24AM EDT545.000.370.000.750.00-67175.10%
ASML230602P005500002023-05-31 2:27PM EDT550.000.210.000.400.00-132156.84%
ASML230602P005550002023-05-26 9:52AM EDT555.000.240.000.750.00-22165.23%
ASML230602P005600002023-05-26 2:54PM EDT560.000.260.000.750.00-242160.45%
ASML230602P005650002023-05-30 2:15PM EDT565.000.370.000.750.00-27155.66%
ASML230602P005700002023-05-30 9:30AM EDT570.000.090.000.000.00-14950.00%
ASML230602P005750002023-05-31 10:34AM EDT575.000.360.000.750.00-1043146.09%
ASML230602P005800002023-05-31 10:34AM EDT580.000.390.000.750.00-1091141.31%
ASML230602P005850002023-05-26 11:31AM EDT585.000.050.000.750.00-158136.62%
ASML230602P005900002023-05-19 11:32AM EDT590.000.320.000.750.00-1119131.93%
ASML230602P005950002023-05-19 9:30AM EDT595.000.600.000.100.00-52499.61%
ASML230602P006000002023-05-25 2:27PM EDT600.000.350.000.050.00-16289.84%
ASML230602P006050002023-06-01 11:24AM EDT605.000.050.000.75-0.25-83.33%19117.97%
ASML230602P006100002023-05-31 11:09AM EDT610.000.050.000.750.00-120113.38%
ASML230602P006150002023-05-24 10:11AM EDT615.001.250.000.750.00-1245108.79%
ASML230602P006200002023-05-25 3:57PM EDT620.000.450.000.750.00-125104.30%
ASML230602P006225002023-05-30 2:26PM EDT622.500.400.000.750.00-12101.95%
ASML230602P006250002023-05-26 11:14AM EDT625.000.050.000.750.00-14399.71%
ASML230602P006275002023-05-25 11:00AM EDT627.500.550.000.750.00-12397.46%
ASML230602P006300002023-05-26 3:56PM EDT630.000.070.000.750.00-73595.17%
ASML230602P006325002023-05-30 10:01AM EDT632.500.050.000.050.00-41566.80%
ASML230602P006350002023-05-30 9:42AM EDT635.000.050.000.050.00-13265.23%
ASML230602P006375002023-05-25 2:27PM EDT637.500.600.000.750.00-19888.38%
ASML230602P006400002023-06-01 3:09PM EDT640.000.050.000.05-0.17-77.27%13061.72%
ASML230602P006425002023-06-01 9:57AM EDT642.500.050.000.60-0.13-72.22%17181.05%
ASML230602P006450002023-06-01 10:24AM EDT645.000.110.000.60-0.73-86.90%416578.81%
ASML230602P006475002023-05-25 1:45PM EDT647.500.900.000.750.00--1579.39%
ASML230602P006500002023-05-31 11:05AM EDT650.000.050.000.750.00-110477.15%
ASML230602P006525002023-05-31 12:23PM EDT652.500.100.000.750.00-715874.90%
ASML230602P006550002023-05-31 2:32PM EDT655.000.150.000.750.00-1116072.66%
ASML230602P006575002023-05-31 3:09PM EDT657.500.170.000.750.00-2870.36%
ASML230602P006600002023-05-31 12:51PM EDT660.000.250.000.750.00-64568.12%
ASML230602P006625002023-05-31 10:54AM EDT662.500.100.000.750.00-1765.87%
ASML230602P006650002023-05-31 12:51PM EDT665.000.130.000.800.00-12764.31%
ASML230602P006675002023-05-30 10:00AM EDT667.500.570.000.800.00-15062.06%
ASML230602P006700002023-05-31 3:45PM EDT670.000.150.000.150.00-127051.17%
ASML230602P006725002023-05-30 2:49PM EDT672.500.250.000.800.00-1657.47%
ASML230602P006750002023-05-30 11:16AM EDT675.000.460.000.500.00-164950.98%
ASML230602P006775002023-05-26 12:01PM EDT677.501.000.000.800.00-4452.93%
ASML230602P006800002023-06-01 11:43AM EDT680.000.250.000.50-0.05-16.67%14452.78%
ASML230602P006850002023-05-31 12:51PM EDT685.000.240.000.40-0.47-66.20%54346.00%
ASML230602P006900002023-06-01 3:31PM EDT690.000.100.000.85-0.25-71.43%9713748.61%
ASML230602P006950002023-06-01 3:33PM EDT695.000.050.000.65-0.52-91.23%376940.67%
ASML230602P007000002023-06-01 3:41PM EDT700.000.200.200.85-0.70-77.78%5928038.01%
ASML230602P007050002023-06-01 3:25PM EDT705.000.100.250.50-1.55-93.94%539928.44%
ASML230602P007100002023-06-01 3:45PM EDT710.000.630.551.10-1.47-70.00%21223129.13%
ASML230602P007150002023-06-01 3:34PM EDT715.001.400.801.90-1.98-58.58%13716928.42%
ASML230602P007200002023-06-01 3:47PM EDT720.002.201.853.20-4.20-65.62%13115228.02%
ASML230602P007250002023-06-01 3:59PM EDT725.004.393.305.20-4.31-49.54%4512028.20%
ASML230602P007300002023-06-01 3:59PM EDT730.006.876.307.90-4.93-41.78%3126228.60%
ASML230602P007350002023-06-01 3:50PM EDT735.009.609.0011.50-3.70-27.82%74730.51%
ASML230602P007400002023-06-01 3:50PM EDT740.0012.6413.6015.50-12.93-50.57%23832.23%
ASML230602P007500002023-05-31 10:03AM EDT750.0029.0021.3026.000.00-81248.44%
ASML230602P007600002023-05-26 12:30PM EDT760.0032.7031.1035.700.00-1158.12%
ASML230602P007650002023-05-24 2:00PM EDT765.0099.7035.8039.200.00--049.10%