New Zealand markets open in 1 hour 31 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:600.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221209C006000002022-12-02 3:59PM EST2022-12-0914.8013.8015.30-8.25-35.79%5226639.67%
ASML221216C006000002022-12-02 3:18PM EST2022-12-1624.2023.1023.70-6.78-21.89%3957645.66%
ASML221223C006000002022-11-30 3:19PM EST2022-12-2330.4025.6028.000.00-121344.50%
ASML221230C006000002022-12-02 3:09PM EST2022-12-3029.9028.5031.20-6.46-17.77%902043.21%
ASML230106C006000002022-11-30 2:48PM EST2023-01-0633.5032.1034.60+33.50--443.16%
ASML230120C006000002022-12-02 2:56PM EST2023-01-2038.5540.4041.10-8.45-17.98%9052443.81%
ASML230317C006000002022-12-02 3:47PM EST2023-03-1759.7060.0061.10-1.30-2.13%24545.44%
ASML230421C006000002022-12-02 10:26AM EST2023-04-2168.6069.4071.00+9.60+16.27%38446.04%
ASML230616C006000002022-11-29 12:22PM EST2023-06-1670.3080.7084.600.00-23946.70%
ASML230721C006000002022-12-02 1:10PM EST2023-07-2186.9085.9092.20-6.25-6.71%1247.05%
ASML230915C006000002022-11-30 11:55AM EST2023-09-1587.2098.20104.000.00-15747.84%
ASML231020C006000002022-11-28 2:07PM EST2023-10-2094.65101.70109.600.00-3847.70%
ASML240119C006000002022-12-01 3:54PM EST2024-01-19126.00115.70123.000.00-748247.50%
ASML250117C006000002022-12-01 3:57PM EST2025-01-17165.40157.20163.500.00-14946.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221209P006000002022-12-02 3:58PM EST2022-12-098.808.109.50-1.70-16.19%1301239.38%
ASML221216P006000002022-12-02 3:12PM EST2022-12-1616.7616.2016.90+2.06+14.01%3113343.25%
ASML221223P006000002022-12-02 10:09AM EST2022-12-2323.0018.8021.40-1.65-6.69%15342.91%
ASML221230P006000002022-12-02 3:35PM EST2022-12-3021.7021.0023.50-2.72-11.14%11540.16%
ASML230106P006000002022-12-02 1:41PM EST2023-01-0630.2024.1026.60+30.20-1440.04%
ASML230120P006000002022-12-02 3:46PM EST2023-01-2032.1830.9031.60+3.51+12.24%18545239.46%
ASML230317P006000002022-12-02 10:32AM EST2023-03-1751.2047.6049.00+5.00+10.82%24840.44%
ASML230421P006000002022-12-01 1:52PM EST2023-04-2153.4054.0057.000.00-13640.41%
ASML230616P006000002022-11-29 2:15PM EST2023-06-1676.9063.6065.800.00-227439.18%
ASML230721P006000002022-11-14 11:47AM EST2023-07-2181.0067.8071.600.00-1139.15%
ASML230915P006000002022-11-28 2:59PM EST2023-09-1586.6074.6081.000.00-83039.59%
ASML231020P006000002022-11-28 9:36AM EST2023-10-2085.9976.2082.900.00-23038.23%
ASML240119P006000002022-12-02 3:09PM EST2024-01-1989.2085.8093.40+1.57+1.79%710937.93%
ASML250117P006000002022-12-02 1:14PM EST2025-01-17116.36110.40118.50+0.46+0.40%281235.00%