New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
570.60-11.58 (-1.99%)
At close: 04:00PM EDT
572.58 +1.98 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231006C005500002023-10-03 3:04PM EDT2023-10-0622.6022.5024.40-16.73-42.54%1955.36%
ASML231013C005500002023-10-03 3:57PM EDT2023-10-1327.6025.2029.00-12.85-31.77%1,60938045.20%
ASML231020C005500002023-10-03 3:57PM EDT2023-10-2034.5034.1034.70-3.50-9.21%1,6155147.58%
ASML231117C005500002023-10-03 3:21PM EDT2023-11-1742.4043.3043.80-5.30-11.11%218141.40%
ASML231215C005500002023-10-03 1:50PM EDT2023-12-1550.8050.9051.80-6.10-10.72%141840.74%
ASML240119C005500002023-10-03 12:40PM EDT2024-01-1959.6059.5060.20-5.90-9.01%122940.56%
ASML240419C005500002023-09-21 3:08PM EDT2024-04-1987.0077.4081.100.00--242.78%
ASML240621C005500002023-09-27 1:54PM EDT2024-06-2184.8086.6089.500.00-2541.81%
ASML250117C005500002023-09-15 2:28PM EDT2025-01-17134.85112.30123.300.00-1944.81%
ASML260116C005500002023-10-03 3:37PM EDT2026-01-16148.00146.50153.60-12.00-7.50%2343.03%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML231006P005500002023-10-03 3:56PM EDT2023-10-061.851.651.90+0.34+22.52%4927342.03%
ASML231013P005500002023-10-03 11:39AM EDT2023-10-135.105.405.90+1.30+34.21%2614937.38%
ASML231020P005500002023-10-03 3:44PM EDT2023-10-2012.7511.8012.10+3.75+41.67%41561943.13%
ASML231027P005500002023-10-03 11:16AM EDT2023-10-2713.9513.6014.50+6.35+83.55%58640.80%
ASML231103P005500002023-10-03 11:52AM EDT2023-11-0316.3015.8016.70+6.34+63.65%62039.48%
ASML231117P005500002023-10-03 3:39PM EDT2023-11-1721.3019.9020.40+4.56+27.24%541,01637.71%
ASML231215P005500002023-10-03 10:23AM EDT2023-12-1524.6025.6026.20+3.00+13.89%414935.61%
ASML240119P005500002023-10-03 3:20PM EDT2024-01-1931.9131.0031.50+6.20+24.12%8213833.76%
ASML240419P005500002023-09-26 10:48AM EDT2024-04-1939.9042.5044.90-0.10-0.25%11333.17%
ASML240621P005500002023-09-29 2:18PM EDT2024-06-2142.8049.1051.400.00-118832.40%
ASML250117P005500002023-10-03 3:58PM EDT2025-01-1766.0863.2067.90+4.18+6.75%614130.77%
ASML260116P005500002023-09-29 10:30AM EDT2026-01-1676.0079.0085.200.00-1228.37%