New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
588.66+8.01 (+1.38%)
At close: 04:00PM EDT
589.50 +0.84 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231006C006800002023-09-18 10:01AM EDT2023-10-060.490.000.600.00-22050.10%
ASML231013C006800002023-09-18 3:54PM EDT2023-10-131.000.050.850.00-102442.15%
ASML231020C006800002023-09-29 9:54AM EDT2023-10-201.151.201.35-0.15-11.54%229937.73%
ASML231027C006800002023-09-26 3:17PM EDT2023-10-271.351.852.050.00-1735.86%
ASML231117C006800002023-09-29 10:14AM EDT2023-11-174.804.304.60+0.75+18.52%311633.55%
ASML231215C006800002023-09-29 11:09AM EDT2023-12-159.108.308.80+1.15+14.47%324633.08%
ASML240119C006800002023-09-29 12:34PM EDT2024-01-1913.9013.6014.20+0.80+6.11%250133.06%
ASML240216C006800002023-09-29 10:09AM EDT2024-02-1620.4018.6019.20+5.30+35.10%106733.78%
ASML240419C006800002023-09-19 10:16AM EDT2024-04-1931.7028.6030.400.00-16835.29%
ASML240621C006800002023-09-26 3:54PM EDT2024-06-2132.7238.0040.800.00-56136.36%
ASML250117C006800002023-09-28 1:15PM EDT2025-01-1766.7064.5069.400.00-65038.08%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231006P006800002023-09-29 9:37AM EDT2023-10-0682.7189.2093.20-28.59-25.69%1770.14%
ASML231020P006800002023-09-29 3:45PM EDT2023-10-2090.8089.3092.80-16.60-15.46%205238.39%
ASML231027P006800002023-09-21 10:35AM EDT2023-10-2792.0889.7093.200.00-1035.08%
ASML231117P006800002023-09-26 2:08PM EDT2023-11-17110.1091.1094.700.00-28330.72%
ASML231215P006800002023-09-25 12:28PM EDT2023-12-1595.8093.3096.800.00-17728.21%
ASML240119P006800002023-09-28 12:08PM EDT2024-01-19101.4096.40100.300.00-163227.63%
ASML240216P006800002023-09-18 9:58AM EDT2024-02-1695.5099.50104.600.00-102128.76%
ASML240419P006800002023-09-21 10:18AM EDT2024-04-19107.68104.50108.800.00--426.89%
ASML240621P006800002023-09-27 10:20AM EDT2024-06-21119.10110.10114.100.00-25826.60%
ASML250117P006800002023-09-26 1:55PM EDT2025-01-17134.55119.50129.700.00-104326.26%