New Zealand markets close in 5 hours 57 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
608.12+29.30 (+5.06%)
At close: 04:00PM EST
608.06 -0.06 (-0.01%)
After hours: 05:02PM EST
In the money
Show:ListStraddle
Strike:580.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221202C005800002022-11-30 3:54PM EST2022-12-0228.1027.2031.80+18.40+189.69%194961.72%
ASML221209C005800002022-11-30 3:22PM EST2022-12-0931.6032.7036.50+3.62+12.94%52849.12%
ASML221216C005800002022-11-30 3:12PM EST2022-12-1637.9938.6041.10+14.58+62.28%6921647.96%
ASML221223C005800002022-11-30 10:21AM EST2022-12-2328.7042.3044.90+0.20+0.70%21247.21%
ASML221230C005800002022-11-29 1:09PM EST2022-12-3031.1045.1048.300.00-61446.82%
ASML230120C005800002022-11-30 3:47PM EST2023-01-2054.4755.1057.00+14.27+35.50%949246.38%
ASML230317C005800002022-11-30 2:49PM EST2023-03-1770.9672.5075.90+11.56+19.46%29447.30%
ASML230421C005800002022-11-30 3:22PM EST2023-04-2181.9081.9085.50+12.70+18.35%12947.74%
ASML230616C005800002022-11-30 3:33PM EST2023-06-1695.3093.8098.00+15.90+20.03%44147.78%
ASML230721C005800002022-11-28 3:28PM EST2023-07-2187.20100.40104.300.00-3347.47%
ASML231020C005800002022-10-18 10:29AM EST2023-10-2023.60103.40111.800.00--343.72%
ASML240119C005800002022-11-30 2:32PM EST2024-01-19129.70127.60135.40-1.61-1.23%74948.28%
ASML250117C005800002022-11-29 12:55PM EST2025-01-17155.54167.50175.800.00-1547.50%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221202P005800002022-11-30 3:47PM EST2022-12-021.430.901.60-8.69-85.87%516646.14%
ASML221209P005800002022-11-30 3:45PM EST2022-12-096.304.806.10-9.90-61.11%234542.04%
ASML221216P005800002022-11-30 3:54PM EST2022-12-1611.9010.4012.00-11.10-48.26%5323245.83%
ASML221223P005800002022-11-30 3:17PM EST2022-12-2315.0013.7015.90-10.83-41.93%6945.65%
ASML221230P005800002022-11-29 12:12PM EST2022-12-3029.1015.7017.800.00-6343.14%
ASML230120P005800002022-11-30 3:07PM EST2023-01-2026.5023.7024.80-9.84-27.08%1053741.62%
ASML230317P005800002022-11-30 2:44PM EST2023-03-1743.0039.0041.40-9.14-17.53%216742.23%
ASML230421P005800002022-11-23 10:18AM EST2023-04-2149.5343.9048.700.00-21841.76%
ASML230616P005800002022-11-29 2:29PM EST2023-06-1667.4054.8058.000.00-26840.85%
ASML230721P005800002022-11-28 3:04PM EST2023-07-2170.6058.0062.400.00-85140.04%
ASML240119P005800002022-11-23 3:56PM EST2024-01-1982.8077.8084.300.00-16538.92%
ASML250117P005800002022-10-13 9:08AM EST2025-01-17218.00112.00119.300.00--238.90%