New Zealand markets close in 10 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
583.34-8.50 (-1.44%)
At close: 04:00PM EST
585.00 +1.66 (+0.28%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:590.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221202C005900002022-11-28 3:58PM EST2022-12-028.908.009.40-6.93-43.78%194650.81%
ASML221209C005900002022-11-28 9:30AM EST2022-12-0919.9014.5015.80-2.60-11.56%222746.64%
ASML221216C005900002022-11-28 11:41AM EST2022-12-1624.5020.9022.10-4.60-15.81%713548.68%
ASML221223C005900002022-11-15 2:03PM EST2022-12-2336.5024.3026.400.00-3548.37%
ASML221230C005900002022-11-28 2:12PM EST2022-12-3028.0027.1029.40-6.25-18.25%101247.11%
ASML230120C005900002022-11-28 3:30PM EST2023-01-2036.8037.0038.40-16.50-30.96%1041046.75%
ASML230317C005900002022-11-25 11:52AM EST2023-03-1763.6054.8057.000.00-129447.25%
ASML230421C005900002022-11-28 2:58PM EST2023-04-2165.4064.3066.50-10.85-14.23%142047.64%
ASML230616C005900002022-11-28 2:56PM EST2023-06-1677.4075.3078.50-6.88-8.16%57547.44%
ASML230721C005900002022-10-04 9:04AM EST2023-07-2132.4021.2028.100.00-1116.68%
ASML230915C005900002022-11-21 11:39AM EST2023-09-1591.9091.7097.800.00-11748.75%
ASML231020C005900002022-11-10 11:18AM EST2023-10-2083.7098.00102.000.00-2248.00%
ASML250117C005900002022-10-19 11:50AM EST2025-01-1762.00155.60164.000.00--149.95%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221202P005900002022-11-28 2:11PM EST2022-12-0215.5614.3015.90+4.36+38.93%367850.15%
ASML221209P005900002022-11-28 3:54PM EST2022-12-0920.9419.9021.70+7.44+55.11%161044.75%
ASML221216P005900002022-11-28 1:37PM EST2022-12-1624.8026.2027.30+3.41+15.94%811145.86%
ASML221223P005900002022-11-28 3:46PM EST2022-12-2330.7029.1031.50+5.76+23.10%3645.82%
ASML221230P005900002022-11-28 2:54PM EST2022-12-3031.9031.3033.50+1.35+4.42%11043.40%
ASML230106P005900002022-11-25 9:51AM EST2023-01-0629.8233.4036.300.00-3243.00%
ASML230120P005900002022-11-28 1:43PM EST2023-01-2038.7839.8040.90+3.62+10.30%44942.07%
ASML230317P005900002022-11-28 3:31PM EST2023-03-1757.5055.1057.10+6.73+13.26%165442.09%
ASML230421P005900002022-11-28 3:05PM EST2023-04-2162.4061.8064.00+8.67+16.14%818041.36%
ASML230616P005900002022-11-28 2:59PM EST2023-06-1670.8069.8072.80+8.30+13.28%112040.23%
ASML230915P005900002022-11-28 10:57AM EST2023-09-1578.8080.2083.80-4.50-5.40%26838.69%