New Zealand markets open in 1 hour 56 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.08+1.65 (+0.30%)
At close: 04:00PM EDT
548.08 0.00 (0.00%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220527C005600002022-05-25 3:30PM EDT2022-05-275.403.805.00-0.67-11.04%197149.07%
ASML220603C005600002022-05-25 3:13PM EDT2022-06-0312.609.3012.10-5.00-28.41%5847.61%
ASML220610C005600002022-05-25 3:26PM EDT2022-06-1017.6014.7018.10-0.20-1.12%1849.46%
ASML220617C005600002022-05-25 2:57PM EDT2022-06-1720.9020.2021.90-2.70-11.44%236648.46%
ASML220624C005600002022-05-25 10:39AM EDT2022-06-2425.0022.6025.60-4.10-14.09%12048.47%
ASML220701C005600002022-05-23 2:06PM EDT2022-07-0125.0026.2029.10-5.13-17.03%2248.75%
ASML220715C005600002022-05-25 12:34PM EDT2022-07-1528.6531.2034.00-6.50-18.49%16547.62%
ASML220819C005600002022-05-25 3:07PM EDT2022-08-1945.0041.4045.600.00-12347.68%
ASML221021C005600002022-05-25 10:59AM EDT2022-10-2152.9054.1061.90-8.55-13.91%2847.96%
ASML230120C005600002022-05-25 10:51AM EDT2023-01-2070.6067.9072.70-4.86-6.44%118143.94%
ASML240119C005600002022-05-20 9:43AM EDT2024-01-19108.25106.60113.800.00-15017042.57%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220527P005600002022-05-23 12:07PM EDT2022-05-2714.7015.4017.500.00-101652.31%
ASML220603P005600002022-05-20 2:34PM EDT2022-06-0350.2521.4024.600.00-1449.26%
ASML220610P005600002022-05-23 12:31PM EDT2022-06-1026.8727.2030.500.00-2150.49%
ASML220617P005600002022-05-24 3:35PM EDT2022-06-1734.5031.8033.600.00-215648.07%
ASML220624P005600002022-05-19 11:51AM EDT2022-06-2444.9033.9037.500.00-254848.45%
ASML220701P005600002022-05-20 9:49AM EDT2022-07-0145.0036.5040.400.00-1147.88%
ASML220715P005600002022-05-25 1:45PM EDT2022-07-1547.0041.6045.20+6.60+16.34%214746.76%
ASML220819P005600002022-05-24 10:45AM EDT2022-08-1952.2151.7055.400.00-117345.71%
ASML221021P005600002022-05-18 11:12AM EDT2022-10-2168.5562.7067.100.00-104743.17%
ASML230120P005600002022-05-18 1:11PM EDT2023-01-2084.5076.0079.300.00-112440.95%
ASML240119P005600002022-05-23 1:10PM EDT2024-01-19102.25103.10109.200.00-13836.60%