New Zealand markets close in 5 hours 44 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
606.89+5.54 (+0.92%)
At close: 04:00PM EST
603.26 -3.63 (-0.60%)
After hours: 05:09PM EST
In the money
Show:ListStraddle
Strike:620.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221209C006200002022-12-08 3:57PM EST2022-12-091.431.152.00-1.01-41.39%6510836.32%
ASML221216C006200002022-12-08 2:30PM EST2022-12-1612.8011.7013.40+1.40+12.28%1429350.10%
ASML221223C006200002022-12-07 2:13PM EST2022-12-2315.3015.3017.30+0.30+2.00%23345.43%
ASML221230C006200002022-12-08 11:43AM EST2022-12-3017.9017.9020.400.00-133343.06%
ASML230120C006200002022-12-08 3:10PM EST2023-01-2030.8029.9031.30+2.35+8.26%14638344.16%
ASML230317C006200002022-12-08 9:30AM EST2023-03-1743.1050.2051.30-2.10-4.65%15845.08%
ASML230421C006200002022-11-30 3:15PM EST2023-04-2160.0060.0062.300.00-13746.28%
ASML230616C006200002022-12-08 2:41PM EST2023-06-1672.8571.6074.60+2.25+3.19%1545.95%
ASML230721C006200002022-12-08 11:27AM EST2023-07-2178.8076.9082.70+8.74+12.48%12046.52%
ASML230915C006200002022-12-07 1:52PM EST2023-09-1588.0088.7092.400.00-5546.25%
ASML231020C006200002022-11-30 3:55PM EST2023-10-2097.4093.5099.800.00-44046.94%
ASML240119C006200002022-12-06 9:32AM EST2024-01-19109.12106.70114.400.00-213547.18%
ASML250117C006200002022-12-01 3:37PM EST2025-01-17159.50147.30155.700.00-25146.42%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML221209P006200002022-12-06 1:09PM EST2022-12-0928.7012.1016.900.00-12148.82%
ASML221216P006200002022-12-08 3:41PM EST2022-12-1625.0024.1026.20-2.80-10.07%283349.27%
ASML221230P006200002022-12-05 12:20PM EST2022-12-3034.9028.9032.600.00-161841.55%
ASML230120P006200002022-12-08 2:38PM EST2023-01-2041.2139.8041.50-9.99-19.51%814940.70%
ASML230317P006200002022-12-05 12:36PM EST2023-03-1761.2356.8059.000.00-1340.82%
ASML230421P006200002022-12-08 3:39PM EST2023-04-2165.1064.3066.30-1.80-2.69%265040.10%
ASML230721P006200002022-12-07 12:41PM EST2023-07-2183.1075.9081.200.00-53738.83%
ASML230915P006200002022-12-07 12:50PM EST2023-09-1588.7084.7088.200.00-154938.07%
ASML240119P006200002022-12-06 9:32AM EST2024-01-19100.3295.70103.300.00-213337.60%
ASML250117P006200002022-11-28 10:52AM EST2025-01-17129.90120.80128.600.00-44734.65%