New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
650.31-17.08 (-2.56%)
At close: 04:00PM EST
650.00 -0.31 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:680.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230203C006800002023-01-30 3:15PM EST2023-02-033.402.653.60-6.10-64.21%1326148.91%
ASML230210C006800002023-01-30 2:40PM EST2023-02-106.525.807.10-15.98-71.02%61639.58%
ASML230217C006800002023-01-30 12:40PM EST2023-02-1711.7710.0010.80-6.11-34.17%99638.39%
ASML230224C006800002023-01-25 12:45PM EST2023-02-2426.6912.1013.600.00-1237.13%
ASML230303C006800002023-01-30 3:26PM EST2023-03-0315.7015.2017.30-15.80-50.16%22337.98%
ASML230310C006800002023-01-27 2:12PM EST2023-03-1027.8817.5020.400.00-1138.25%
ASML230317C006800002023-01-30 2:40PM EST2023-03-1722.0020.8021.50-9.21-29.51%926736.46%
ASML230421C006800002023-01-30 12:47PM EST2023-04-2135.0032.9033.60-10.00-22.22%912737.62%
ASML230616C006800002023-01-27 3:02PM EST2023-06-1659.3547.0048.000.00-932638.05%
ASML230721C006800002023-01-30 9:30AM EST2023-07-2158.6554.0058.70-9.75-14.25%11539.97%
ASML230915C006800002023-01-25 10:11AM EST2023-09-1566.5165.9069.70-8.76-11.64%3240.08%
ASML231020C006800002023-01-25 1:49PM EST2023-10-2095.1373.3076.500.00-1440.41%
ASML240119C006800002023-01-27 2:27PM EST2024-01-19102.8088.6093.000.00-113641.30%
ASML250117C006800002023-01-27 1:54PM EST2025-01-17153.13137.40144.000.00-13543.21%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML230203P006800002023-01-30 3:06PM EST2023-02-0329.6030.1033.50+11.10+60.00%71650.02%
ASML230210P006800002023-01-19 3:01PM EST2023-02-1054.0034.9037.600.00-1341.73%
ASML230217P006800002023-01-27 3:30PM EST2023-02-1727.4038.9041.100.00-326739.58%
ASML230224P006800002023-01-30 3:45PM EST2023-02-2441.3039.9043.60+9.89+31.49%2437.63%
ASML230303P006800002023-01-30 10:27AM EST2023-03-0345.0042.7046.00+16.20+56.25%1236.62%
ASML230310P006800002023-01-30 9:32AM EST2023-03-1044.5344.4048.10+10.14+29.49%5535.79%
ASML230317P006800002023-01-30 3:21PM EST2023-03-1748.3048.4049.20+10.00+26.11%1321934.22%
ASML230421P006800002023-01-30 2:36PM EST2023-04-2157.5057.5058.30+9.40+19.54%418033.48%
ASML230616P006800002023-01-25 3:21PM EST2023-06-1654.8968.0069.600.00-125432.95%
ASML230721P006800002023-01-30 1:51PM EST2023-07-2173.4070.6076.80+7.40+11.21%45233.47%
ASML230915P006800002023-01-30 3:44PM EST2023-09-1581.4081.2082.70+8.40+11.51%22231.96%
ASML231020P006800002023-01-27 9:53AM EST2023-10-2076.7585.8089.000.00-13132.62%
ASML240119P006800002023-01-27 11:20AM EST2024-01-1987.0094.6099.000.00-15044332.03%
ASML250117P006800002023-01-27 9:30AM EST2025-01-17120.03122.60129.200.00-101430.83%