New Zealand markets close in 2 hours 32 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
956.22+21.97 (+2.35%)
At close: 04:00PM EDT
955.09 -1.13 (-0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:940.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240531C009400002024-05-24 11:34AM EDT2024-05-3124.0022.1026.50+10.30+75.18%435443.41%
ASML240607C009400002024-05-24 3:35PM EDT2024-06-0728.9428.7031.50+11.50+65.94%241434.21%
ASML240614C009400002024-05-24 11:22AM EDT2024-06-1436.6834.6039.80+9.25+33.72%131736.94%
ASML240621C009400002024-05-24 1:43PM EDT2024-06-2139.4039.0042.70+7.40+23.13%750134.33%
ASML240628C009400002024-05-23 10:46AM EDT2024-06-2844.0042.7048.300.00-21135.43%
ASML240719C009400002024-05-24 3:02PM EDT2024-07-1959.0059.3065.80+5.00+9.26%1216239.81%
ASML240816C009400002024-05-24 1:07PM EDT2024-08-1670.4070.2075.10-4.60-6.13%2837.46%
ASML240920C009400002024-05-24 11:00AM EDT2024-09-2083.6083.0088.70-8.42-9.15%927637.74%
ASML241018C009400002024-05-23 10:57AM EDT2024-10-1892.5592.0099.500.00-153938.46%
ASML250117C009400002024-05-23 2:31PM EDT2025-01-17112.39121.90129.700.00-513640.17%
ASML250321C009400002024-04-30 9:47AM EDT2025-03-21118.21136.80143.900.00-1339.89%
ASML250620C009400002024-05-20 10:09AM EDT2025-06-20150.95156.80166.200.00-106040.74%
ASML260116C009400002024-05-24 9:50AM EDT2026-01-16195.09199.40209.80+6.09+3.22%14942.10%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML240531P009400002024-05-24 3:59PM EDT2024-05-316.305.607.00-13.08-67.49%523634.35%
ASML240607P009400002024-05-24 3:58PM EDT2024-06-0712.3010.5012.70-4.25-25.68%27630.10%
ASML240614P009400002024-05-24 1:53PM EDT2024-06-1417.2016.3017.90-10.84-38.66%42129.99%
ASML240621P009400002024-05-24 1:25PM EDT2024-06-2120.7019.6020.90-13.20-38.94%69228.57%
ASML240628P009400002024-05-22 12:46PM EDT2024-06-2840.6719.9025.800.00--129.73%
ASML240719P009400002024-05-23 3:40PM EDT2024-07-1946.4032.6039.400.00-4413732.68%
ASML240816P009400002024-05-24 12:20PM EDT2024-08-1645.7644.9047.200.00-1030.86%
ASML240920P009400002024-05-24 10:15AM EDT2024-09-2059.5053.4055.80+8.40+16.44%2512029.86%
ASML241018P009400002024-05-24 9:48AM EDT2024-10-1868.1061.5064.40-7.20-9.56%41430.45%
ASML250117P009400002024-05-23 10:07AM EDT2025-01-1780.4078.9082.800.00-235129.96%
ASML250321P009400002024-05-07 12:08PM EDT2025-03-21108.5089.3093.900.00-61129.89%
ASML250620P009400002024-05-23 10:28AM EDT2025-06-20101.9099.70106.100.00-49829.33%
ASML260116P009400002024-05-24 11:15AM EDT2026-01-16127.00122.50133.00-11.70-8.44%12229.28%