New Zealand markets open in 1 hour 57 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
605.71-5.55 (-0.91%)
At close: 04:00PM EST
605.50 -0.21 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:560.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221209C005600002022-12-02 10:22AM EST2022-12-0942.0045.5048.70-15.13-26.48%15556.48%
ASML221216C005600002022-12-02 1:35PM EST2022-12-1646.5350.2053.10+4.98+11.99%512653.61%
ASML221223C005600002022-11-30 11:47AM EST2022-12-2340.0053.1056.200.00-1650.60%
ASML221230C005600002022-11-29 1:54PM EST2022-12-3043.5055.1058.700.00-1348.38%
ASML230120C005600002022-12-02 3:52PM EST2023-01-2064.9065.5067.50-4.80-6.89%315448.25%
ASML230317C005600002022-12-01 3:14PM EST2023-03-1792.4082.9086.100.00-118548.91%
ASML230421C005600002022-12-02 11:50AM EST2023-04-2192.2392.0095.70-9.30-9.16%36149.34%
ASML230616C005600002022-11-11 9:35AM EST2023-06-1680.90103.30107.300.00-21248.78%
ASML230721C005600002022-12-02 1:13PM EST2023-07-21108.60110.20114.70+6.50+6.37%1449.08%
ASML230915C005600002022-11-11 10:40AM EST2023-09-15102.88120.00123.800.00--148.62%
ASML231020C005600002022-10-07 2:48PM EST2023-10-2039.9048.0055.000.00-6711.91%
ASML240119C005600002022-12-01 1:29PM EST2024-01-19147.10137.40144.900.00-321749.42%
ASML250117C005600002022-11-29 12:48PM EST2025-01-17164.90175.90183.000.00-1547.89%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221209P005600002022-12-02 3:50PM EST2022-12-091.390.751.55-0.91-39.57%115546.68%
ASML221216P005600002022-12-02 3:45PM EST2022-12-165.504.805.50+0.33+6.38%3211947.57%
ASML221223P005600002022-12-02 3:15PM EST2022-12-237.756.808.40-2.55-24.76%2945.70%
ASML221230P005600002022-12-02 10:48AM EST2022-12-3011.518.5010.30+1.84+19.03%1343.18%
ASML230120P005600002022-12-02 3:48PM EST2023-01-2017.6816.9018.20+0.78+4.62%1025843.48%
ASML230317P005600002022-12-01 9:57AM EST2023-03-1732.1031.8033.100.00-3417442.69%
ASML230421P005600002022-11-14 3:40PM EST2023-04-2150.7237.5041.600.00-8843.21%
ASML230616P005600002022-12-01 9:59AM EST2023-06-1646.8046.7049.700.00-11541.49%
ASML230721P005600002022-11-28 3:05PM EST2023-07-2162.1050.8054.900.00-47941.15%
ASML230915P005600002022-11-18 2:06PM EST2023-09-1567.9657.4061.100.00-11340.05%
ASML231020P005600002022-10-03 9:00AM EST2023-10-20152.30124.10131.700.00-1069.91%
ASML240119P005600002022-11-21 12:37PM EST2024-01-1982.9068.9075.700.00-24639.52%
ASML250117P005600002022-11-21 9:30AM EST2025-01-17101.0092.8097.200.00-203035.42%