New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
532.84+6.84 (+1.30%)
At close: 04:00PM EDT
533.69 +0.85 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220527C006400002022-05-16 11:18AM EDT2022-05-270.490.001.850.00-2380.66%
ASML220603C006400002022-05-09 1:45PM EDT2022-06-030.790.001.35-0.89-52.98%1151.81%
ASML220610C006400002022-05-17 3:51PM EDT2022-06-102.750.601.700.00-2349.88%
ASML220617C006400002022-05-18 1:41PM EDT2022-06-172.200.952.650.00-1322947.49%
ASML220624C006400002022-05-20 10:42AM EDT2022-06-242.981.603.60-0.52-14.86%2245.72%
ASML220715C006400002022-05-18 12:00PM EDT2022-07-157.504.707.000.00-620943.60%
ASML220819C006400002022-05-20 3:59PM EDT2022-08-1912.909.7014.20-0.27-2.05%320443.91%
ASML221021C006400002022-05-17 11:46AM EDT2022-10-2133.9018.5025.000.00-51443.18%
ASML230120C006400002022-05-20 9:50AM EDT2023-01-2035.0031.2035.80-6.85-16.37%124641.05%
ASML240119C006400002022-05-19 11:07AM EDT2024-01-1974.2066.2073.80+3.45+4.88%16340.24%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASML220527P006400002022-05-06 3:01PM EDT2022-05-2789.80104.60113.000.00-2290.38%
ASML220610P006400002022-05-04 1:18PM EDT2022-06-1076.35105.20113.500.00--152.78%
ASML220617P006400002022-05-12 9:59AM EDT2022-06-17125.90106.40114.500.00-14850.13%
ASML220715P006400002022-05-12 3:28PM EDT2022-07-15130.75111.00119.000.00-116752.36%
ASML220819P006400002022-05-20 12:23PM EDT2022-08-19127.25115.70123.40+28.05+28.28%126246.41%
ASML221021P006400002022-05-20 12:23PM EDT2022-10-21134.40124.10132.20+17.05+14.53%12143.23%
ASML230120P006400002022-05-12 9:45AM EDT2023-01-20152.85133.80141.000.00-171939.86%
ASML240119P006400002022-05-13 10:02AM EDT2024-01-19155.40157.10165.500.00-14834.58%