New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
970.47-3.54 (-0.36%)
At close: 04:00PM EDT
970.22 -0.25 (-0.03%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:820.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240419C008200002024-03-28 1:19PM EDT2024-04-19150.38151.60159.20+13.83+10.13%216451.89%
ASML240426C008200002024-03-27 2:15PM EDT2024-04-26159.46152.70160.700.00-151155.90%
ASML240517C008200002024-03-28 3:03PM EDT2024-05-17160.95161.20162.80+2.00+1.26%3145.30%
ASML240621C008200002024-03-11 10:18AM EDT2024-06-21177.35171.20173.000.00-220443.65%
ASML240719C008200002024-03-28 11:30AM EDT2024-07-19177.90179.80181.60+31.26+21.32%12143.62%
ASML240920C008200002024-03-08 10:49AM EDT2024-09-20256.90194.10198.800.00-21943.47%
ASML250117C008200002024-03-12 3:27PM EDT2025-01-17242.20222.60229.500.00-25144.53%
ASML250321C008200002024-03-26 10:04AM EDT2025-03-21255.90236.90246.100.00-11045.63%
ASML250620C008200002024-03-20 1:30PM EDT2025-06-20242.24253.10259.800.00-1944.55%
ASML260116C008200002024-03-22 10:32AM EDT2026-01-16299.00290.30299.400.00-11245.79%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240405P008200002024-03-28 10:57AM EDT2024-04-050.140.000.10-0.02-12.50%27644.53%
ASML240412P008200002024-03-22 3:18PM EDT2024-04-120.760.100.750.00-2242.65%
ASML240419P008200002024-03-28 11:12AM EDT2024-04-192.632.202.60+0.10+3.95%410344.54%
ASML240426P008200002024-03-15 12:34PM EDT2024-04-269.802.854.200.00--143.40%
ASML240517P008200002024-03-28 11:11AM EDT2024-05-177.056.508.20+0.85+13.71%61139.73%
ASML240621P008200002024-03-26 11:57AM EDT2024-06-2112.4011.5012.200.00-318534.63%
ASML240719P008200002024-03-20 11:11AM EDT2024-07-1921.5415.8021.500.00-22737.14%
ASML240920P008200002024-03-26 12:26PM EDT2024-09-2028.3026.4027.700.00-18133.16%
ASML241018P008200002024-03-21 1:54PM EDT2024-10-1830.6031.7033.100.00-4733.42%
ASML250117P008200002024-03-28 3:43PM EDT2025-01-1745.4044.2046.30-5.64-11.05%33532.84%
ASML250321P008200002024-03-20 11:11AM EDT2025-03-2157.3152.0054.200.00--232.45%
ASML250620P008200002024-03-11 11:22AM EDT2025-06-2070.1062.1065.400.00-24132.24%
ASML260116P008200002024-03-27 10:03AM EDT2026-01-1688.0083.0088.400.00-12031.99%